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)
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
21/05/2021
15.40
 20,200 15.57 15.57 15.36 0 6,900 -0.3
20/05/2021
15.57
 8,300 15.90 15.90 15.57 0 0 0
19/05/2021
15.90
 6,800 15.80 15.90 15.57 0 800 -0.0
18/05/2021
15.80
 8,700 15.80 15.80 15.57 0 100 -0.0
17/05/2021
15.80
 16,700 15.86 15.86 15.52 0 0 0
14/05/2021
15.86
 1,200 15.90 15.90 15.86 0 0 0
13/05/2021
15.90
 4,300 15.69 15.90 15.44 0 0 0
12/05/2021
15.69
 8,400 15.82 15.82 15.40 100 0 0.0
11/05/2021
15.82
 5,500 15.82 15.82 15.36 0 0 0
10/05/2021
15.82
 2,900 15.92 15.92 15.17 0 0 0
07/05/2021
15.92
 10,300 16.07 16.07 15.57 0 0 0
06/05/2021
16.07
 4,300 16.07 16.07 15.57 0 0 0
05/05/2021
16.07
 14,000 16.13 16.13 15.40 0 0 0
04/05/2021
16.13
 3,800 16.18 16.18 15.36 0 0 0
29/04/2021
16.18
 15,300 15.78 16.18 15.36 0 0 0
28/04/2021
15.78
 15,400 15.57 15.78 15.36 0 0 0
27/04/2021
15.57
 9,300 15.36 15.61 15.15 0 0 0
26/04/2021
15.36
 20,600 15.46 15.69 15.15 2,800 0 0.1
23/04/2021
15.46
 2,500 15.71 15.71 14.85 0 0 0
22/04/2021
15.71
 10,500 15.90 15.90 15.10 200 0 0.0
20/04/2021
15.90
 3,600 15.86 15.99 15.90 0 0 0
19/04/2021
15.86
 1,800 15.92 15.92 15.19 300 0 0.0
16/04/2021
15.92
 13,600 15.99 16.20 15.17 0 0 0
15/04/2021
15.99
 900 15.99 15.99 15.99 0 0 0
14/04/2021
15.99
 9,800 15.99 15.99 15.78 300 0 0.0
13/04/2021
15.99
 20,500 16.09 16.16 15.73 0 0 0
12/04/2021
16.09
 36,200 16.70 16.70 15.99 100 0 0.0
09/04/2021
16.70
 6,500 17.04 17.04 16.45 0 0 0
08/04/2021
17.04
 3,400 17.25 17.25 16.53 0 0 0
07/04/2021
17.25
 5,400 17.25 17.25 16.66 0 0 0
06/04/2021
17.25
 6,200 17.33 17.33 16.66 0 0 0
05/04/2021
17.33
 30,400 16.62 17.67 16.83 200 0 0.0
02/04/2021
16.62
 20,700 16.62 16.62 16.41 0 0 0
01/04/2021
16.62
 8,100 16.55 16.62 16.32 0 0 0
31/03/2021
16.55
 16,400 16.55 16.55 16.20 0 0 0
30/03/2021
16.55
 25,300 16.47 16.58 16.20 0 0 0
29/03/2021
16.47
 12,300 16.51 16.51 16.20 0 0 0
26/03/2021
16.51
 40,300 16.74 16.74 15.78 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |