CTCP Đại lý Vận tải SAFI (sfi)

27.40
0.10
(0.37%)
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
(2026-06-29) 		-1.30 -4.55% 18,600 -3,100 0
26
28.60
27.40
2 tháng
(2026-06-01) 		-0.24 -0.86% 29,000 -1,800 0
25.90
29
27.40
3 tháng
(2026-05-04) 		0.82 3.11% 63,400 -20,200 0
25.27
29
27.40
6 tháng
(2026-01-30) 		1.30 5.02% 316,400 -12,500 0.4
24.94
29
27.40
12 tháng
(2025-08-04) 		3.45 14.46% 754,700 -282,100 -6.7
22.92
29
27.40
24 tháng
(2024-08-08) 		1.12 4.30% 1,695,500 -373,650 -9.3
20.67
29
27.40
36 tháng
(2023-08-14) 		1.43 5.54% 3,661,900 -60,459 1.9
20.67
29.61
27.40
60 tháng
(2021-08-24) 		7.85 40.38% 8,914,200 7,536 -8.8
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)
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
16/11/2021
32.29
 12,900 33.08 33.08 31.17 100 0 0.0
15/11/2021
33.08
 5,900 34.03 34.03 32.95 200 0 0.0
12/11/2021
34.03
 39,600 32.50 34.28 33.04 1,000 0 0.1
11/11/2021
32.50
 45,600 30.38 32.50 30.75 100 400 -0.0
10/11/2021
30.38
 17,800 28.92 30.46 29.50 0 0 0
09/11/2021
28.92
 7,300 28.80 30.29 28.67 0 0 0
08/11/2021
28.80
 27,700 26.93 28.80 28.80 0 0 0
05/11/2021
26.93
 27,900 27.01 27.01 25.89 0 5,900 -0.4
04/11/2021
27.01
 14,300 27.01 27.01 26.01 0 5,800 0
03/11/2021
27.01
 9,100 27.01 27.01 26.68 0 0 0
02/11/2021
27.01
 37,000 27.01 27.01 26.26 0 31,000 -2.0
01/11/2021
27.01
 25,900 27.55 28.26 26.22 1,300 3,600 -0.1
29/10/2021
27.55
 59,000 27.55 29.38 27.01 100 0 0.0
28/10/2021
27.55
 30,700 25.76 27.55 26.64 1,300 0 0.1
27/10/2021
25.76
 32,400 24.10 25.76 24.93 200 700 -0.0
26/10/2021
24.10
 12,300 23.39 24.10 23.39 0 0 0
25/10/2021
23.39
 3,900 23.35 23.69 23.35 0 0 0
22/10/2021
23.35
 8,400 23.27 23.69 23.27 500 0 0.0
21/10/2021
23.27
 9,800 22.85 23.27 22.85 0 0 0
20/10/2021
22.85
 25,600 22.85 22.85 22.48 500 0 0.0
19/10/2021
22.85
 12,400 22.85 23.39 22.44 200 6,600 -0.3
18/10/2021
22.85
 15,000 21.82 23.06 21.82 0 0 0
15/10/2021
21.82
 16,500 22.02 22.02 21.61 0 0 0
14/10/2021
22.02
 10,800 22.65 22.85 22.02 2,000 0 0.1
13/10/2021
22.65
 5,300 22.65 22.77 22.65 700 0 0.0
12/10/2021
22.65
 54,400 21.48 22.85 21.57 0 0 0
11/10/2021
21.48
 13,600 21.15 21.52 21.15 4,200 0 0.2
08/10/2021
21.15
 10,300 21.32 21.36 21.15 600 1,300 -0.0
07/10/2021
21.32
 6,400 21.32 21.77 21.32 0 0 0
06/10/2021
21.32
 8,600 20.69 21.40 20.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |