CTCP Nhiên liệu Sài Gòn (sfc)

18.40
0.90
(5.14%)
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
(2025-12-29) 		0 0% 13,100 -600 -0.0
16.85
18.40
18.40
2 tháng
(2025-12-01) 		-2.20 -11.17% 24,000 -600 -0.0
16.85
19.70
18.40
3 tháng
(2025-10-30) 		-0.55 -3.04% 70,100 -600 -0.0
16.85
22.93
18.40
6 tháng
(2025-08-01) 		-1.48 -7.79% 110,900 -3,000 -0.1
16.85
22.93
18.40
12 tháng
(2025-02-03) 		-2.97 -14.50% 505,000 -7,006 -0.1
16.85
24.19
18.40
24 tháng
(2024-02-15) 		0.68 4.03% 990,100 -18,928 -0.4
15.97
24.19
18.40
36 tháng
(2023-02-13) 		4.29 32.50% 1,178,200 -24,461 -0.6
11.29
24.19
18.40
60 tháng
(2021-02-23) 		2.46 16.36% 1,835,900 -17,720 -5.4
11.29
24.19
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
15.17
 0 15.17 15.17 15.17 0 0 0
31/03/2021
15.17
 0 15.17 15.17 15.17 0 0 0
30/03/2021
15.17
 0 15.17 15.17 15.17 0 0 0
29/03/2021
15.17
 0 15.17 15.17 15.17 0 0 0
26/03/2021
15.17
 0 15.17 15.17 15.17 0 0 0
25/03/2021
15.17
 2,100 16.12 16.12 15.17 0 0 0
24/03/2021
16.12
 0 16.12 16.12 16.12 0 0 0
23/03/2021
16.12
 0 16.12 16.12 16.12 0 0 0
22/03/2021
16.12
 0 16.12 16.12 16.12 0 0 0
19/03/2021
16.12
 200 15.30 16.12 16.12 0 0 0
18/03/2021
15.30
 700 16.35 16.35 15.30 0 0 0
17/03/2021
16.35
 80,000 16.87 16.87 16.35 0 0 0
16/03/2021
16.87
 1,000 16.02 16.87 16.87 0 0 0
15/03/2021
16.02
 0 16.02 16.02 16.02 0 0 0
12/03/2021
16.02
 2,900 14.97 16.02 15.96 0 0 0
11/03/2021
14.97
 2,000 16.02 16.02 14.97 1,800 0 0.0
10/03/2021
16.02
 100 16.02 16.02 16.02 0 0 0
09/03/2021
16.02
 0 16.02 16.02 16.02 0 0 0
08/03/2021
16.02
 0 16.02 16.02 16.02 0 0 0
05/03/2021
16.02
 0 16.02 16.02 16.02 0 0 0
04/03/2021
16.02
 1,200 15.04 16.02 14.39 0 0 0
03/03/2021
15.04
 0 15.04 15.04 15.04 0 0 0
02/03/2021
15.04
 0 15.04 15.04 15.04 0 0 0
01/03/2021
15.04
 800 15.24 15.24 15.04 500 100 0.0
26/02/2021
15.24
 700 15.24 15.24 15.24 0 0 0
25/02/2021
15.24
 2,500 15.24 15.24 15.17 0 0 0
24/02/2021
15.24
 5,600 15.04 15.37 15.24 5,000 0 0.1
23/02/2021
15.04
 200 15.04 15.04 15.04 0 0 0
22/02/2021
15.04
 0 15.04 15.04 15.04 0 0 0
19/02/2021
15.04
 0 15.04 15.04 15.04 0 0 0
18/02/2021
15.04
 0 15.04 15.04 15.04 0 0 0
17/02/2021
15.04
 0 15.04 15.04 15.04 0 0 0
09/02/2021
15.04
 0 15.04 15.04 15.04 0 0 0
08/02/2021
15.04
 0 15.04 15.04 15.04 0 0 0
05/02/2021
15.04
 200 15.04 15.04 15.04 0 0 0
04/02/2021
15.04
 0 15.04 15.04 15.04 0 0 0
03/02/2021
15.04
 0 15.04 15.04 15.04 0 0 0
02/02/2021
15.04
 0 15.04 15.04 15.04 0 0 0
01/02/2021
15.04
 0 15.04 15.04 15.04 0 0 0
29/01/2021
15.04
 0 15.04 15.04 15.04 0 0 0
28/01/2021
15.04
 1,600 15.01 15.04 15.04 0 0 0
27/01/2021
15.01
 900 15.04 15.04 15.01 0 0 0
26/01/2021
15.04
 0 15.04 15.04 15.04 0 0 0
25/01/2021
15.04
 0 15.04 15.04 15.04 0 0 0
22/01/2021
15.04
 1,900 14.39 15.04 15.04 0 0 0
21/01/2021
14.39
 1,000 15.37 15.37 14.39 0 0 0
20/01/2021
15.37
 3,000 15.37 15.69 15.37 1,500 0 0.0
19/01/2021
15.37
 500 15.37 15.37 15.37 500 0 0.0
18/01/2021
15.37
 0 15.37 15.37 15.37 0 0 0
15/01/2021
15.37
 400 15.37 15.37 15.37 0 0 0
14/01/2021
15.37
 2,400 15.37 15.37 15.37 0 0 0
13/01/2021
15.37
 0 15.37 15.37 15.37 0 0 0
12/01/2021
15.37
 500 14.65 15.37 15.04 0 0 0
11/01/2021
14.65
 0 14.65 14.65 14.65 0 0 0
08/01/2021
14.65
 0 14.65 14.65 14.65 0 0 0
07/01/2021
14.65
 0 14.65 14.65 14.65 0 0 0
06/01/2021
14.65
 0 14.65 14.65 14.65 0 0 0
05/01/2021
14.65
 1,200 15.69 15.69 14.61 0 1,200 -0.0
04/01/2021
15.69
 0 15.69 15.69 15.69 0 0 0
31/12/2020
15.69
 1,590 15.17 15.69 14.39 0 0 0
30/12/2020
15.17
 150 15.56 15.66 14.48 0 0 0
29/12/2020
15.56
 570 14.97 15.56 14.97 0 0 0
28/12/2020
14.97
 40 14.97 14.97 14.97 0 0 0
25/12/2020
14.97
 20 14.65 14.97 14.91 0 0 0
24/12/2020
14.65
 50 14.71 14.71 13.70 0 0 0
23/12/2020
14.71
 100 14.78 14.78 14.71 0 0 0
22/12/2020
14.78
 530 15.17 15.17 14.78 0 490 -0.0
21/12/2020
15.17
 490 15.17 15.17 14.65 0 70 -0.0
18/12/2020
15.17
 110 15.17 15.17 14.91 0 0 0
17/12/2020
15.17
 70 15.10 15.17 15.17 0 0 0
16/12/2020
15.10
 570 15.04 15.10 15.07 0 0 0
15/12/2020
15.04
 1,120 15.10 15.10 15.04 0 0 0
14/12/2020
15.10
 0 15.10 15.10 15.10 0 0 0
11/12/2020
15.10
 30 15.37 15.37 15.10 0 20 -0.0
10/12/2020
15.37
 0 15.37 15.37 15.37 0 0 0
09/12/2020
15.37
 700 15.69 15.69 15.37 0 0 0
08/12/2020
15.69
 30 15.73 15.73 15.69 0 0 0
07/12/2020
15.73
 40 15.69 15.76 15.37 0 0 0
04/12/2020
15.69
 90 15.69 15.69 15.69 0 0 0
03/12/2020
15.69
 2,130 15.37 15.69 15.69 0 0 0
02/12/2020
15.37
 550 15.69 15.69 14.71 0 0 0
01/12/2020
15.69
 0 15.69 15.69 15.69 0 0 0
30/11/2020
15.69
 130 14.97 15.96 13.99 0 0 0
27/11/2020
14.97
 340 16.09 16.09 14.97 0 0 0
26/11/2020
16.09
 0 16.09 16.09 16.09 0 0 0
25/11/2020
16.09
 620 16.09 16.09 15.04 0 170 -0.0
24/11/2020
16.09
 70 17.26 17.26 16.09 0 0 0
23/11/2020
17.26
 5,210 16.35 17.26 15.20 0 0 0
20/11/2020
16.35
 50 16.09 16.35 16.35 0 0 0
19/11/2020
16.09
 120 16.22 16.22 16.09 0 0 0
18/11/2020
16.22
 250 16.22 16.22 16.22 0 0 0
17/11/2020: Cổ tức tiền mặt tỉ lệ: 22%
17/11/2020
16.22
 260 16.22 16.22 16.22 0 0 0
16/11/2020
16.22
 4,230 15.92 16.22 15.38 0 0 0
13/11/2020
15.92
 730 15.62 15.92 15.38 270 0 0.0
12/11/2020
15.62
 120 15.92 16.22 15.62 0 0 0
11/11/2020
15.92
 10 16.52 16.52 15.92 0 0 0
10/11/2020
16.52
 4,350 16.10 16.52 16.46 0 0 0
09/11/2020
16.10
 4,080 15.62 16.10 15.35 0 0 0
06/11/2020
15.62
 1,310 15.38 15.62 15.44 0 0 0
05/11/2020
15.38
 30 15.02 15.38 15.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |