CTCP Đại lý Vận tải SAFI (sfi)

28
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
(2026-05-13) 		-0.50 -1.75% 19,600 -800 0
26.25
28.90
28
2 tháng
(2026-04-13) 		-0.45 -1.58% 61,600 -23,600 0
26.25
29
28
3 tháng
(2026-03-16) 		0.15 0.54% 118,300 -19,700 0.1
25.90
29
28
6 tháng
(2025-12-15) 		2.60 10.24% 436,300 -45,600 -0.6
23.80
29.50
28
12 tháng
(2025-06-17) 		2.86 11.37% 826,600 -300,200 -7.2
23.80
29.50
28
24 tháng
(2024-06-24) 		-1.96 -6.53% 1,785,600 -375,350 -9.4
21.47
29.96
28
36 tháng
(2023-06-28) 		0.28 0.99% 3,841,300 -46,759 2.3
21.47
30.75
28
60 tháng
(2021-07-08) 		11.86 73.47% 9,804,300 26,936 -7.8
15.54
37.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
30.19
 9,800 29.98 30.33 29.54 1,000 0 0.1
06/01/2022
29.98
 7,600 30.41 30.85 29.98 0 0 0
05/01/2022
30.41
 15,800 30.54 31.54 30.41 0 0 0
04/01/2022
30.54
 7,300 30.98 30.98 30.46 0 200 -0.0
31/12/2021
30.98
 12,000 31.06 31.06 30.02 0 0 0
30/12/2021
31.06
 11,800 31.45 31.45 30.02 0 0 0
29/12/2021
31.45
 300 31.28 31.45 31.28 0 0 0
28/12/2021
31.28
 5,800 31.06 31.50 31.06 3,700 0 0.3
27/12/2021
31.06
 9,700 31.06 31.06 30.19 0 0 0
24/12/2021
31.06
 500 30.80 31.06 31.02 0 0 0
23/12/2021
30.80
 9,500 31.28 31.28 29.11 0 5,800 -0.4
22/12/2021
31.28
 4,000 31.72 31.72 31.28 0 0 0
21/12/2021
31.72
 9,400 32.28 32.28 30.89 0 0 0
20/12/2021
32.28
 1,000 32.50 32.50 31.93 0 0 0
17/12/2021
32.50
 1,300 32.54 32.54 31.76 100 0 0.0
16/12/2021
32.54
 10,500 32.45 32.58 32.37 0 0 0
15/12/2021
32.45
 23,200 32.11 32.58 32.15 0 0 0
14/12/2021
32.11
 32,500 31.72 32.37 31.50 0 4,300 -0.3
13/12/2021
31.72
 6,800 31.28 32.58 30.67 0 0 0
10/12/2021
31.28
 2,900 31.19 31.28 31.06 0 0 0
09/12/2021
31.19
 3,600 31.54 31.54 30.85 0 0 0
08/12/2021
31.54
 1,800 31.59 31.59 31.06 0 0 0
07/12/2021
31.59
 5,700 31.63 31.63 31.06 0 0 0
06/12/2021
31.63
 1,500 31.72 31.72 30.41 0 0 0
03/12/2021
31.72
 3,100 31.72 31.85 31.06 800 0 0.1
02/12/2021
31.72
 3,800 31.72 31.72 31.28 0 0 0
01/12/2021
31.72
 4,300 32.15 32.32 31.59 0 0 0
30/11/2021
32.15
 26,500 31.72 32.15 31.76 0 0 0
29/11/2021
31.72
 46,400 31.50 32.58 30.85 0 0 0
26/11/2021
31.50
 1,100 31.19 31.93 30.63 0 0 0
25/11/2021
31.19
 23,600 31.50 31.59 31.19 0 0 0
24/11/2021
31.50
 7,300 30.85 32.32 31.50 0 0 0
23/11/2021
30.85
 4,400 31.45 31.45 30.46 0 0 0
22/11/2021
31.45
 3,200 31.80 31.80 30.50 0 0 0
19/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2021
31.80
 8,800 32.58 32.58 31.72 0 0 0
18/11/2021
32.58
 17,400 33.15 33.15 31.51 0 1,600 -0.1
17/11/2021
33.15
 11,400 33.53 33.53 32.63 0 0 0
16/11/2021
33.53
 12,900 34.35 34.35 32.37 100 0 0.0
15/11/2021
34.35
 5,900 35.35 35.35 34.22 200 0 0.0
12/11/2021
35.35
 39,600 33.75 35.61 34.31 1,000 0 0.1
11/11/2021
33.75
 45,600 31.55 33.75 31.94 100 400 -0.0
10/11/2021
31.55
 17,800 30.04 31.63 30.64 0 0 0
09/11/2021
30.04
 7,300 29.91 31.46 29.78 0 0 0
08/11/2021
29.91
 27,700 27.97 29.91 29.91 0 0 0
05/11/2021
27.97
 27,900 28.05 28.05 26.89 0 5,900 -0.4
04/11/2021
28.05
 14,300 28.05 28.05 27.02 0 5,800 0
03/11/2021
28.05
 9,100 28.05 28.05 27.71 0 0 0
02/11/2021
28.05
 37,000 28.05 28.05 27.28 0 31,000 -2.0
01/11/2021
28.05
 25,900 28.61 29.35 27.23 1,300 3,600 -0.1
29/10/2021
28.61
 59,000 28.61 30.51 28.05 100 0 0.0
28/10/2021
28.61
 30,700 26.76 28.61 27.66 1,300 0 0.1
27/10/2021
26.76
 32,400 25.03 26.76 25.89 200 700 -0.0
26/10/2021
25.03
 12,300 24.30 25.03 24.30 0 0 0
25/10/2021
24.30
 3,900 24.25 24.60 24.25 0 0 0
22/10/2021
24.25
 8,400 24.17 24.60 24.17 500 0 0.0
21/10/2021
24.17
 9,800 23.74 24.17 23.74 0 0 0
20/10/2021
23.74
 25,600 23.74 23.74 23.35 500 0 0.0
19/10/2021
23.74
 12,400 23.74 24.30 23.31 200 6,600 -0.3
18/10/2021
23.74
 15,000 22.66 23.95 22.66 0 0 0
15/10/2021
22.66
 16,500 22.87 22.87 22.44 0 0 0
14/10/2021
22.87
 10,800 23.52 23.74 22.87 2,000 0 0.1
13/10/2021
23.52
 5,300 23.52 23.65 23.52 700 0 0.0
12/10/2021
23.52
 54,400 22.31 23.74 22.40 0 0 0
11/10/2021
22.31
 13,600 21.97 22.36 21.97 4,200 0 0.2
08/10/2021
21.97
 10,300 22.14 22.18 21.97 600 1,300 -0.0
07/10/2021
22.14
 6,400 22.14 22.61 22.14 0 0 0
06/10/2021
22.14
 8,600 21.49 22.23 21.54 0 0 0
05/10/2021
21.49
 19,000 21.36 21.56 21.19 0 0 0
04/10/2021
21.36
 14,500 21.36 21.58 21.36 0 0 0
01/10/2021
21.36
 1,200 21.36 21.36 21.36 20,175 20,175 0
30/09/2021
21.36
 12,700 21.67 21.67 21.36 0 0 0
29/09/2021
21.67
 1,200 21.36 21.67 21.67 1,000 0 0.1
28/09/2021
21.36
 2,300 21.41 21.41 21.32 0 0 0
27/09/2021
21.41
 25,600 21.58 21.62 21.41 10,400 0 0.5
24/09/2021
21.58
 21,100 22.01 22.01 21.58 100 0 0.0
23/09/2021
22.01
 41,000 22.27 22.27 21.79 6,700 0 0.3
22/09/2021
22.27
 6,600 22.27 22.27 22.01 0 300 -0.0
21/09/2021
22.27
 36,800 22.27 22.27 21.79 0 0 0
20/09/2021
22.27
 13,000 22.44 22.49 22.05 0 100 -0.0
17/09/2021
22.44
 21,800 22.40 22.83 21.84 0 0 0
16/09/2021
22.40
 25,800 22.57 22.57 21.79 0 0 0
15/09/2021
22.57
 21,000 22.83 23.22 22.05 1,200 0 0.1
14/09/2021
22.83
 24,200 23.26 23.26 22.31 6,300 0 0.3
13/09/2021
23.26
 13,500 23.09 23.31 22.44 0 0 0
10/09/2021
23.09
 31,200 22.66 23.31 22.44 0 0 0
09/09/2021
22.66
 18,600 22.87 23.05 22.57 100 0 0.0
08/09/2021
22.87
 46,200 21.75 23.26 21.58 10,500 500 0.5
07/09/2021
21.75
 26,100 21.75 22.01 21.36 0 0 0
06/09/2021
21.75
 39,300 21.32 22.01 21.15 0 0 0
01/09/2021
21.32
 44,000 21.36 21.36 20.89 0 0 0
31/08/2021
21.36
 23,400 21.75 22.01 21.28 0 0 0
30/08/2021
21.75
 32,400 20.80 21.88 21.38 0 0 0
27/08/2021
20.80
 74,500 20.41 20.89 20.24 0 40,000 -1.9
26/08/2021
20.41
 62,800 20.11 21.32 20.11 0 0 0
25/08/2021
20.11
 33,800 20.20 20.67 19.85 0 0 0
24/08/2021
20.20
 15,400 20.20 20.28 19.33 0 0 0
23/08/2021
20.20
 40,000 20.07 20.41 19.85 13,300 0 0.6
20/08/2021
20.07
 40,200 20.07 20.72 19.64 0 8,000 -0.4
19/08/2021
20.07
 41,700 19.85 20.07 19.51 0 0 0
18/08/2021
19.85
 17,500 19.85 19.98 19.46 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |