CTCP Đại lý Vận tải SAFI (sfi)

27.40
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
(2026-08-17) 		1.25 4.78% 8,500 600 0
26.15
27.60
27.40
2 tháng
(2026-07-16) 		0.40 1.48% 44,500 -13,100 0
26
28.30
27.40
3 tháng
(2026-06-16) 		-1.60 -5.52% 48,500 -11,400 0
26
29
27.40
6 tháng
(2026-03-18) 		0.92 3.48% 162,600 -32,100 0.1
24.94
29
27.40
12 tháng
(2025-09-19) 		3.31 13.76% 591,800 -64,400 -0.8
22.92
29
27.40
24 tháng
(2024-09-24) 		1.72 6.72% 1,643,600 -375,550 -9.1
20.67
29
27.40
36 tháng
(2023-10-02) 		1.93 7.56% 3,406,600 -86,059 1.3
20.67
29.61
27.40
60 tháng
(2021-10-11) 		5.92 27.54% 8,168,800 3,736 -8.7
18.21
36.39
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2022
34.30
 1,100 34.22 34.30 33.46 0 0 0
13/04/2022
34.22
 8,400 33.26 34.22 33.09 0 0 0
12/04/2022
33.26
 6,000 33.72 34.68 33.09 0 0 0
08/04/2022
33.72
 2,800 34.64 34.64 33.72 0 0 0
07/04/2022
34.64
 2,100 35.14 35.14 34.18 0 900 -0.1
06/04/2022
35.14
 2,200 35.14 35.56 34.30 0 100 -0.0
05/04/2022
35.14
 9,600 34.18 35.14 33.59 0 600 -0.0
04/04/2022
34.18
 15,200 34.93 35.05 33.92 0 1,800 -0.1
01/04/2022
34.93
 6,200 34.80 34.93 32.92 0 1,200 -0.1
31/03/2022
34.80
 7,900 35.81 35.81 34.80 100 0 0.0
30/03/2022
35.81
 4,600 36.39 36.77 34.09 1,100 0 0.1
29/03/2022
36.39
 8,600 35.56 37.10 35.97 200 0 0.0
28/03/2022
35.56
 6,100 35.39 37.65 34.72 200 0 0.0
25/03/2022
35.39
 36,600 33.09 35.39 33.26 0 0 0
24/03/2022
33.09
 11,800 33.34 33.46 33.05 0 4,100 -0.3
23/03/2022
33.34
 11,000 33.67 33.67 32.84 0 3,000 -0.2
22/03/2022
33.67
 3,900 33.51 34.51 33.09 900 0 0.1
21/03/2022
33.51
 16,000 32.38 34.22 33.46 100 0 0.0
18/03/2022
32.38
 44,300 30.29 32.38 30.62 0 3,000 -0.2
17/03/2022
30.29
 8,600 30.33 30.33 30.12 0 3,000 -0.2
16/03/2022
30.33
 5,800 30.24 31.16 30.33 0 0 0
15/03/2022
30.24
 4,800 30.54 30.54 30.24 0 3,000 -0.2
14/03/2022
30.54
 24,800 30.58 30.58 30.12 0 6,800 -0.5
11/03/2022
30.58
 13,000 30.95 30.95 30.54 500 2,500 -0.1
10/03/2022
30.95
 4,400 30.95 31.08 30.75 0 0 0
09/03/2022
30.95
 37,500 30.41 31.37 29.99 0 16,000 -1.2
08/03/2022
30.41
 16,000 30.54 30.54 29.41 0 2,100 -0.1
07/03/2022
30.54
 3,300 31.16 31.16 29.41 0 500 -0.0
04/03/2022
31.16
 1,600 30.49 31.16 30.49 0 0 0
03/03/2022
30.49
 6,800 29.53 31.29 29.62 0 2,400 -0.2
02/03/2022
29.53
 7,900 29.49 29.53 28.86 0 0 0
01/03/2022
29.49
 4,000 29.53 29.53 29.28 0 200 -0.0
28/02/2022
29.53
 2,600 29.70 29.70 29.53 1,500 500 0.1
25/02/2022
29.70
 3,100 28.44 29.70 28.53 0 0 0
24/02/2022
28.44
 1,500 30.12 30.12 28.44 0 0 0
23/02/2022
30.12
 15,900 29.62 30.12 29.57 2,000 0 0.1
22/02/2022
29.62
 1,900 29.70 29.70 29.07 0 0 0
21/02/2022
29.70
 20,500 30.12 30.12 28.91 7,000 0 0.5
18/02/2022
30.12
 2,500 30.33 30.33 29.70 2,000 0 0.1
17/02/2022
30.33
 8,400 30.08 30.33 29.70 0 0 0
16/02/2022
30.08
 600 30.08 30.08 30.08 0 0 0
15/02/2022
30.08
 600 30.20 30.20 29.28 0 0 0
14/02/2022
30.20
 23,700 30.29 30.33 29.70 10,300 0 0.7
11/02/2022
30.29
 500 30.33 30.70 30.29 0 0 0
10/02/2022
30.33
 400 30.33 30.33 30.33 0 0 0
09/02/2022
30.33
 20,100 29.87 30.75 29.91 6,400 0 0.5
08/02/2022
29.87
 4,000 29.87 29.99 29.87 600 0 0.0
07/02/2022
29.87
 2,800 30.08 30.08 29.53 0 0 0
28/01/2022
30.08
 3,800 29.45 30.95 29.45 0 3,200 -0.2
27/01/2022
29.45
 6,500 28.36 30.03 28.36 0 1,800 -0.1
26/01/2022
28.36
 15,100 28.03 28.65 27.19 0 0 0
25/01/2022
28.03
 300 28.03 28.03 27.19 200 0 0.0
24/01/2022
28.03
 30,800 26.81 28.40 27.19 0 0 0
21/01/2022
26.81
 26,200 27.19 27.61 26.77 0 11,400 -0.7
20/01/2022
27.19
 3,800 27.52 28.78 25.60 0 0 0
19/01/2022
27.52
 100 27.57 27.57 27.52 0 100 -0.0
18/01/2022
27.57
 1,700 28.24 29.07 25.98 0 0 0
17/01/2022
28.24
 0 28.24 28.24 28.24 0 0 0
14/01/2022
28.24
 4,100 28.03 28.24 28.19 100 0 0.0
13/01/2022
28.03
 1,400 28.24 28.32 27.52 0 0 0
12/01/2022
28.24
 4,700 29.07 29.07 28.15 0 0 0
11/01/2022
29.07
 5,900 28.91 29.20 28.24 0 0 0
10/01/2022
28.91
 11,200 29.07 29.07 28.28 0 0 0
07/01/2022
29.07
 9,800 28.86 29.20 28.44 1,000 0 0.1
06/01/2022
28.86
 7,600 29.28 29.70 28.86 0 0 0
05/01/2022
29.28
 15,800 29.41 30.37 29.28 0 0 0
04/01/2022
29.41
 7,300 29.83 29.83 29.32 0 200 -0.0
31/12/2021
29.83
 12,000 29.91 29.91 28.91 0 0 0
30/12/2021
29.91
 11,800 30.29 30.29 28.91 0 0 0
29/12/2021
30.29
 300 30.12 30.29 30.12 0 0 0
28/12/2021
30.12
 5,800 29.91 30.33 29.91 3,700 0 0.3
27/12/2021
29.91
 9,700 29.91 29.91 29.07 0 0 0
24/12/2021
29.91
 500 29.66 29.91 29.87 0 0 0
23/12/2021
29.66
 9,500 30.12 30.12 28.03 0 5,800 -0.4
22/12/2021
30.12
 4,000 30.54 30.54 30.12 0 0 0
21/12/2021
30.54
 9,400 31.08 31.08 29.74 0 0 0
20/12/2021
31.08
 1,000 31.29 31.29 30.75 0 0 0
17/12/2021
31.29
 1,300 31.33 31.33 30.58 100 0 0.0
16/12/2021
31.33
 10,500 31.25 31.37 31.16 0 0 0
15/12/2021
31.25
 23,200 30.91 31.37 30.95 0 0 0
14/12/2021
30.91
 32,500 30.54 31.16 30.33 0 4,300 -0.3
13/12/2021
30.54
 6,800 30.12 31.37 29.53 0 0 0
10/12/2021
30.12
 2,900 30.03 30.12 29.91 0 0 0
09/12/2021
30.03
 3,600 30.37 30.37 29.70 0 0 0
08/12/2021
30.37
 1,800 30.41 30.41 29.91 0 0 0
07/12/2021
30.41
 5,700 30.45 30.45 29.91 0 0 0
06/12/2021
30.45
 1,500 30.54 30.54 29.28 0 0 0
03/12/2021
30.54
 3,100 30.54 30.66 29.91 800 0 0.1
02/12/2021
30.54
 3,800 30.54 30.54 30.12 0 0 0
01/12/2021
30.54
 4,300 30.95 31.12 30.41 0 0 0
30/11/2021
30.95
 26,500 30.54 30.95 30.58 0 0 0
29/11/2021
30.54
 46,400 30.33 31.37 29.70 0 0 0
26/11/2021
30.33
 1,100 30.03 30.75 29.49 0 0 0
25/11/2021
30.03
 23,600 30.33 30.41 30.03 0 0 0
24/11/2021
30.33
 7,300 29.70 31.12 30.33 0 0 0
23/11/2021
29.70
 4,400 30.29 30.29 29.32 0 0 0
22/11/2021
30.29
 3,200 30.62 30.62 29.37 0 0 0
19/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2021
30.62
 8,800 31.37 31.37 30.54 0 0 0
18/11/2021
31.37
 17,400 31.91 31.91 30.33 0 1,600 -0.1
17/11/2021
31.91
 11,400 32.29 32.29 31.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |