CTCP Đại lý Vận tải SAFI (sfi)

26.40
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0.80 3.12% 27,800 -400 -0.0
25.50
26.55
26.40
2 tháng
(2025-10-06) 		0.90 3.53% 71,900 -4,200 -0.1
25.10
26.55
26.40
3 tháng
(2025-09-08) 		0.40 1.54% 152,800 -22,000 -0.6
25.10
26.55
26.40
6 tháng
(2025-06-09) 		-0.94 -3.43% 383,900 -254,600 -6.6
25.07
28.06
26.40
12 tháng
(2024-12-10) 		-0.69 -2.53% 1,037,200 -311,250 -8.3
22.31
29.38
26.40
24 tháng
(2023-12-18) 		-0.04 -0.13% 2,774,400 -20,659 2.2
22.31
31.96
26.40
36 tháng
(2022-12-21) 		3.70 16.29% 4,636,200 172,268 8.0
22.31
31.96
26.40
60 tháng
(2020-12-31) 		12.79 93.99% 12,197,690 -2,154 -10.0
13.44
39.29
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
16.82
 3,800 16.15 17.05 16.15 0 0 0
12/07/2021
16.15
 5,300 16.98 16.98 16.15 0 0 0
09/07/2021
16.98
 23,500 16.78 16.98 16.60 0 0 0
08/07/2021
16.78
 20,300 16.60 17.00 16.60 0 7,400 0
07/07/2021
16.60
 11,300 16.64 16.64 16.51 0 0 0
06/07/2021
16.64
 16,800 16.96 17.18 16.60 0 0 0
05/07/2021
16.96
 34,300 17.18 17.45 16.60 0 0 0
02/07/2021
17.18
 25,500 16.73 17.18 16.64 0 10,000 -0.4
01/07/2021
16.73
 11,700 16.91 17.05 16.69 0 0 0
30/06/2021
16.91
 7,200 16.96 16.96 16.64 0 0 0
29/06/2021
16.96
 4,500 17.07 17.07 16.78 0 0 0
28/06/2021
17.07
 8,400 16.98 17.07 16.73 0 0 0
25/06/2021
16.98
 3,900 16.91 17.31 16.64 0 0 0
24/06/2021
16.91
 34,200 17.02 17.02 16.17 0 0 0
23/06/2021
17.02
 12,300 17.23 17.45 16.60 0 0 0
22/06/2021
17.23
 15,800 17.40 17.40 17.05 0 0 0
21/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2021
17.40
 27,500 17.36 18.26 17.09 0 0 0
18/06/2021
17.36
 53,900 17.23 17.45 17.14 0 16,300 -0.6
17/06/2021
17.23
 12,000 17.49 17.49 16.62 0 900 -0.0
16/06/2021
17.49
 17,100 17.58 17.84 17.10 0 0 0
15/06/2021
17.58
 35,300 17.49 17.80 17.27 0 9,600 -0.4
14/06/2021
17.49
 84,400 17.05 17.62 17.05 0 0 0
11/06/2021
17.05
 10,600 17.01 17.05 16.97 0 0 0
10/06/2021
17.01
 9,500 16.79 17.05 16.75 0 0 0
09/06/2021
16.79
 8,200 16.75 16.84 16.62 0 0 0
08/06/2021
16.75
 13,400 16.75 17.01 16.62 0 0 0
07/06/2021
16.75
 5,400 16.97 16.97 16.62 0 0 0
04/06/2021
16.97
 29,500 16.84 17.23 16.75 0 0 0
03/06/2021
16.84
 35,400 15.74 16.84 15.74 0 600 -0.0
02/06/2021
15.74
 15,700 15.92 15.92 15.74 0 0 0
01/06/2021
15.92
 3,300 15.92 16.00 15.92 0 0 0
31/05/2021
15.92
 10,000 15.92 15.92 15.83 0 0 0
28/05/2021
15.92
 5,100 15.74 15.96 15.87 0 0 0
27/05/2021
15.74
 55,900 16.09 16.14 15.74 0 0 0
26/05/2021
16.09
 11,200 16.09 16.09 15.96 0 0 0
25/05/2021
16.09
 24,800 16.00 16.09 15.96 0 0 0
24/05/2021
16.00
 49,100 16.00 16.09 16.00 0 0 0
21/05/2021
16.00
 20,200 16.18 16.18 15.96 0 6,900 -0.3
20/05/2021
16.18
 8,300 16.53 16.53 16.18 0 0 0
19/05/2021
16.53
 6,800 16.42 16.53 16.18 0 800 -0.0
18/05/2021
16.42
 8,700 16.42 16.42 16.18 0 100 -0.0
17/05/2021
16.42
 16,700 16.49 16.49 16.14 0 0 0
14/05/2021
16.49
 1,200 16.53 16.53 16.49 0 0 0
13/05/2021
16.53
 4,300 16.31 16.53 16.05 0 0 0
12/05/2021
16.31
 8,400 16.44 16.44 16.00 100 0 0.0
11/05/2021
16.44
 5,500 16.44 16.44 15.96 0 0 0
10/05/2021
16.44
 2,900 16.55 16.55 15.76 0 0 0
07/05/2021
16.55
 10,300 16.70 16.70 16.18 0 0 0
06/05/2021
16.70
 4,300 16.70 16.70 16.18 0 0 0
05/05/2021
16.70
 14,000 16.77 16.77 16.00 0 0 0
04/05/2021
16.77
 3,800 16.81 16.81 15.96 0 0 0
29/04/2021
16.81
 15,300 16.40 16.81 15.96 0 0 0
28/04/2021
16.40
 15,400 16.18 16.40 15.96 0 0 0
27/04/2021
16.18
 9,300 15.96 16.22 15.74 0 0 0
26/04/2021
15.96
 20,600 16.07 16.31 15.74 2,800 0 0.1
23/04/2021
16.07
 2,500 16.33 16.33 15.44 0 0 0
22/04/2021
16.33
 10,500 16.53 16.53 15.70 200 0 0.0
20/04/2021
16.53
 3,600 16.49 16.62 16.53 0 0 0
19/04/2021
16.49
 1,800 16.55 16.55 15.79 300 0 0.0
16/04/2021
16.55
 13,600 16.62 16.84 15.76 0 0 0
15/04/2021
16.62
 900 16.62 16.62 16.62 0 0 0
14/04/2021
16.62
 9,800 16.62 16.62 16.40 300 0 0.0
13/04/2021
16.62
 20,500 16.73 16.79 16.35 0 0 0
12/04/2021
16.73
 36,200 17.36 17.36 16.62 100 0 0.0
09/04/2021
17.36
 6,500 17.71 17.71 17.10 0 0 0
08/04/2021
17.71
 3,400 17.93 17.93 17.18 0 0 0
07/04/2021
17.93
 5,400 17.93 17.93 17.32 0 0 0
06/04/2021
17.93
 6,200 18.02 18.02 17.32 0 0 0
05/04/2021
18.02
 30,400 17.27 18.37 17.49 200 0 0.0
02/04/2021
17.27
 20,700 17.27 17.27 17.05 0 0 0
01/04/2021
17.27
 8,100 17.21 17.27 16.97 0 0 0
31/03/2021
17.21
 16,400 17.21 17.21 16.84 0 0 0
30/03/2021
17.21
 25,300 17.12 17.23 16.84 0 0 0
29/03/2021
17.12
 12,300 17.16 17.16 16.84 0 0 0
26/03/2021
17.16
 40,300 17.40 17.40 16.40 100 0 0.0
25/03/2021
17.40
 5,800 17.27 17.49 16.97 0 0 0
24/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2021
17.27
 22,500 17.51 17.95 16.84 0 0 0
23/03/2021
17.51
 35,800 17.88 17.88 17.06 0 0 0
22/03/2021
17.88
 14,800 17.45 17.88 17.28 0 0 0
19/03/2021
17.45
 18,900 17.34 17.45 17.19 0 0 0
18/03/2021
17.34
 64,600 16.85 17.34 16.85 600 0 0.0
17/03/2021
16.85
 20,900 16.89 16.89 16.64 0 10,100 -0.4
16/03/2021
16.89
 18,000 16.89 16.98 16.77 0 1,400 -0.1
15/03/2021
16.89
 149,000 16.89 16.89 16.64 0 0 0
12/03/2021
16.89
 54,000 16.98 16.98 16.85 0 3,800 -0.2
11/03/2021
16.98
 5,400 17.06 17.06 16.81 0 100 -0.0
10/03/2021
17.06
 15,900 17.06 17.36 16.77 500 500 0.0
09/03/2021
17.06
 46,700 17.02 17.06 16.64 0 0 0
08/03/2021
17.02
 32,700 16.94 17.28 16.81 0 600 -0.0
05/03/2021
16.94
 17,300 17.24 17.24 16.94 0 0 0
04/03/2021
17.24
 28,800 17.92 17.92 17.19 3,300 0 0.1
03/03/2021
17.92
 44,800 16.89 17.92 16.89 0 100 -0.0
02/03/2021
16.89
 42,700 16.89 16.89 16.64 0 100 -0.0
01/03/2021
16.89
 14,900 16.94 17.06 16.68 0 400 -0.0
26/02/2021
16.94
 26,200 16.85 16.94 16.34 300 0 0.0
25/02/2021
16.85
 10,800 16.89 17.06 16.51 0 0 0
24/02/2021
16.89
 23,200 17.11 17.19 16.60 1,700 0 0.1
23/02/2021
17.11
 32,100 17.49 17.62 17.06 0 100 -0.0
22/02/2021
17.49
 51,400 17.02 17.51 17.02 0 100 -0.0
19/02/2021
17.02
 95,900 15.91 17.02 15.87 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |