CTCP Nhiên liệu Sài Gòn (sfc)

19.10
0.10
(0.53%)
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
(2025-11-05) 		0.39 2.11% 52,900 0 0
18.61
22.93
19.10
2 tháng
(2025-10-06) 		1.88 10.99% 66,700 0 0
17.02
22.93
19.10
3 tháng
(2025-09-08) 		0.35 1.86% 81,800 -2,400 -0.0
17.02
22.93
19.10
6 tháng
(2025-06-09) 		-0.54 -2.75% 112,300 -2,400 -0.0
17.02
22.93
19.10
12 tháng
(2024-12-10) 		-0.21 -1.10% 559,700 -6,406 -0.1
17.02
24.19
19.10
24 tháng
(2023-12-18) 		3.95 26.27% 1,077,100 -18,328 -0.4
15.05
24.19
19.10
36 tháng
(2022-12-21) 		4.74 33.25% 1,179,300 -23,863 -0.8
11.29
24.19
19.10
60 tháng
(2020-12-31) 		3.31 21.07% 1,834,290 -16,320 -5.4
11.29
24.19
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2020
15.02
 80 15.50 15.62 15.02 0 0 0
03/11/2020
15.50
 240 15.50 15.50 14.44 0 0 0
02/11/2020
15.50
 110 15.14 15.50 15.50 0 0 0
30/10/2020
15.14
 270 15.11 16.16 15.14 0 0 0
29/10/2020
15.11
 2,010 14.14 15.11 14.14 0 0 0
28/10/2020
14.14
 0 14.14 14.14 14.14 0 0 0
27/10/2020
14.14
 0 14.14 14.14 14.14 0 0 0
26/10/2020
14.14
 30 14.14 14.14 14.14 0 0 0
23/10/2020
14.14
 0 14.14 14.14 14.14 0 0 0
22/10/2020
14.14
 130 15.02 15.02 14.14 0 0 0
21/10/2020
15.02
 0 15.02 15.02 15.02 0 0 0
20/10/2020
15.02
 5,100 14.78 15.02 14.78 0 0 0
19/10/2020
14.78
 5,060 13.81 14.78 14.78 0 0 0
16/10/2020
13.81
 120 13.81 13.81 13.81 0 0 0
15/10/2020
13.81
 2,500 14.26 14.26 13.81 0 0 0
14/10/2020
14.26
 0 14.26 14.26 14.26 0 0 0
13/10/2020
14.26
 10 13.96 14.26 14.26 0 0 0
12/10/2020
13.96
 10 15.02 15.02 13.96 0 0 0
09/10/2020
15.02
 1,070 14.96 15.02 14.96 0 0 0
08/10/2020
14.96
 60 14.78 14.96 14.96 0 0 0
07/10/2020
14.78
 110 14.71 14.78 14.78 0 0 0
06/10/2020
14.71
 0 14.71 14.71 14.71 0 0 0
05/10/2020
14.71
 100 14.47 14.71 14.71 0 0 0
02/10/2020
14.47
 0 14.47 14.47 14.47 0 0 0
01/10/2020
14.47
 10 14.47 14.47 14.47 0 0 0
30/09/2020
14.47
 980 13.99 14.96 14.47 0 0 0
29/09/2020
13.99
 0 13.99 13.99 13.99 0 0 0
28/09/2020
13.99
 0 13.99 13.99 13.99 0 0 0
25/09/2020
13.99
 0 13.99 13.99 13.99 0 0 0
24/09/2020
13.99
 1,170 14.29 14.29 13.99 0 0 0
23/09/2020
14.29
 0 14.29 14.29 14.29 0 0 0
22/09/2020
14.29
 20 14.29 14.29 14.11 0 0 0
21/09/2020
14.29
 20 14.02 14.29 14.11 0 0 0
18/09/2020
14.02
 30 13.51 14.02 13.87 0 0 0
17/09/2020
13.51
 0 13.51 13.51 13.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |