CTCP Đại lý Vận tải SAFI (sfi)

29
1
(3.57%)
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
(2026-02-11) 		0 0% 71,600 8,500 0.2
27.50
29.50
28
2 tháng
(2026-01-12) 		3 12% 292,200 -25,300 -0.7
25
29.50
28
3 tháng
(2025-12-15) 		2.60 10.24% 311,500 -26,900 -0.7
23.80
29.50
28
6 tháng
(2025-09-15) 		2.74 10.87% 452,000 -49,600 -1.3
23.80
29.50
28
12 tháng
(2025-03-18) 		1.52 5.75% 973,600 -283,050 -7.4
21.47
29.50
28
24 tháng
(2024-03-25) 		-1.52 -5.16% 2,251,200 -242,850 -5.4
21.47
30.38
28
36 tháng
(2023-03-29) 		1.64 6.21% 4,487,600 137,791 8.2
21.47
30.75
28
60 tháng
(2021-04-08) 		10.96 64.33% 10,668,000 4,236 -9.6
15.15
37.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2021
19.85
 29,900 20.20 20.22 19.59 2,300 1,000 0.1
16/08/2021
20.20
 57,300 20.24 20.67 19.42 200 500 -0.0
13/08/2021
20.24
 70,300 20.41 20.41 19.29 800 0 0
12/08/2021
20.41
 60,800 21.15 22.44 20.37 0 0 0
11/08/2021
21.15
 133,700 19.64 21.15 20.07 600 4,800 -0.2
10/08/2021
19.64
 59,700 19.03 19.90 19.42 300 0 0.0
09/08/2021
19.03
 43,900 17.82 19.05 17.85 0 0 0
06/08/2021
17.82
 30,200 17.72 17.82 17.69 8,100 0 0.3
05/08/2021
17.72
 10,800 18.00 18.08 17.52 0 0 0
04/08/2021
18.00
 41,100 17.69 18.13 17.48 300 0 0.0
03/08/2021
17.69
 30,000 17.69 18.08 17.39 2,000 0 0.1
02/08/2021
17.69
 31,400 17.24 17.69 17.31 11,000 0 0.4
30/07/2021
17.24
 22,900 17.24 17.31 17.05 500 0 0.0
29/07/2021
17.24
 42,300 16.18 17.24 16.18 0 100 -0.0
28/07/2021
16.18
 5,300 16.18 16.18 16.18 0 0 0
27/07/2021
16.18
 600 16.14 16.18 15.97 0 0 0
26/07/2021
16.14
 600 16.18 16.18 15.75 0 0 0
23/07/2021
16.18
 4,800 16.18 16.18 15.71 0 0 0
22/07/2021
16.18
 10,000 16.10 16.18 15.97 0 0 0
21/07/2021
16.10
 600 16.18 16.18 15.58 0 0 0
20/07/2021
16.18
 1,500 15.97 16.18 16.18 0 300 -0.0
19/07/2021
15.97
 16,600 16.14 16.14 15.54 0 0 0
16/07/2021
16.14
 0 16.14 16.14 16.14 0 0 0
15/07/2021
16.14
 14,700 16.18 16.18 15.75 0 0 0
14/07/2021
16.18
 0 16.18 16.18 16.18 0 0 0
13/07/2021
16.18
 3,800 15.54 16.40 15.54 0 0 0
12/07/2021
15.54
 5,300 16.34 16.34 15.54 0 0 0
09/07/2021
16.34
 23,500 16.14 16.34 15.97 0 0 0
08/07/2021
16.14
 20,300 15.97 16.36 15.97 0 7,400 0
07/07/2021
15.97
 11,300 16.01 16.01 15.88 0 0 0
06/07/2021
16.01
 16,800 16.31 16.53 15.97 0 0 0
05/07/2021
16.31
 34,300 16.53 16.79 15.97 0 0 0
02/07/2021
16.53
 25,500 16.10 16.53 16.01 0 10,000 -0.4
01/07/2021
16.10
 11,700 16.27 16.40 16.05 0 0 0
30/06/2021
16.27
 7,200 16.31 16.31 16.01 0 0 0
29/06/2021
16.31
 4,500 16.42 16.42 16.14 0 0 0
28/06/2021
16.42
 8,400 16.34 16.42 16.10 0 0 0
25/06/2021
16.34
 3,900 16.27 16.66 16.01 0 0 0
24/06/2021
16.27
 34,200 16.38 16.38 15.56 0 0 0
23/06/2021
16.38
 12,300 16.57 16.79 15.97 0 0 0
22/06/2021
16.57
 15,800 16.75 16.75 16.40 0 0 0
21/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2021
16.75
 27,500 16.70 17.57 16.44 0 0 0
18/06/2021
16.70
 53,900 16.58 16.79 16.49 0 16,300 -0.6
17/06/2021
16.58
 12,000 16.83 16.83 15.99 0 900 -0.0
16/06/2021
16.83
 17,100 16.91 17.16 16.45 0 0 0
15/06/2021
16.91
 35,300 16.83 17.12 16.62 0 9,600 -0.4
14/06/2021
16.83
 84,400 16.41 16.95 16.41 0 0 0
11/06/2021
16.41
 10,600 16.37 16.41 16.32 0 0 0
10/06/2021
16.37
 9,500 16.16 16.41 16.11 0 0 0
09/06/2021
16.16
 8,200 16.11 16.20 15.99 0 0 0
08/06/2021
16.11
 13,400 16.11 16.37 15.99 0 0 0
07/06/2021
16.11
 5,400 16.32 16.32 15.99 0 0 0
04/06/2021
16.32
 29,500 16.20 16.58 16.11 0 0 0
03/06/2021
16.20
 35,400 15.15 16.20 15.15 0 600 -0.0
02/06/2021
15.15
 15,700 15.31 15.31 15.15 0 0 0
01/06/2021
15.31
 3,300 15.31 15.40 15.31 0 0 0
31/05/2021
15.31
 10,000 15.31 15.31 15.23 0 0 0
28/05/2021
15.31
 5,100 15.15 15.36 15.27 0 0 0
27/05/2021
15.15
 55,900 15.48 15.52 15.15 0 0 0
26/05/2021
15.48
 11,200 15.48 15.48 15.36 0 0 0
25/05/2021
15.48
 24,800 15.40 15.48 15.36 0 0 0
24/05/2021
15.40
 49,100 15.40 15.48 15.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |