CTCP Đại lý Vận tải SAFI (sfi)

26.40
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
(2025-11-05) 		0.80 3.12% 27,800 -400 -0.0
25.50
26.55
26.40
2 tháng
(2025-10-06) 		0.90 3.53% 71,900 -4,200 -0.1
25.10
26.55
26.40
3 tháng
(2025-09-08) 		0.40 1.54% 152,800 -22,000 -0.6
25.10
26.55
26.40
6 tháng
(2025-06-09) 		-0.94 -3.43% 383,900 -254,600 -6.6
25.07
28.06
26.40
12 tháng
(2024-12-10) 		-0.69 -2.53% 1,037,200 -311,250 -8.3
22.31
29.38
26.40
24 tháng
(2023-12-18) 		-0.04 -0.13% 2,774,400 -20,659 2.2
22.31
31.96
26.40
36 tháng
(2022-12-21) 		3.70 16.29% 4,636,200 172,268 8.0
22.31
31.96
26.40
60 tháng
(2020-12-31) 		12.79 93.99% 12,197,690 -2,154 -10.0
13.44
39.29
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
15.91
 89,500 15.32 15.91 15.23 0 0 0
17/02/2021
15.32
 57,800 15.32 15.36 15.27 0 0 0
09/02/2021
15.32
 5,100 15.36 15.36 14.93 0 0 0
08/02/2021
15.36
 17,200 15.27 15.36 14.93 0 0 0
05/02/2021
15.27
 25,400 15.36 15.36 14.93 0 0 0
04/02/2021
15.36
 17,200 15.36 15.57 14.72 0 0 0
03/02/2021
15.36
 30,200 14.51 15.36 14.59 0 0 0
02/02/2021
14.51
 14,300 14.51 14.72 13.87 0 0 0
01/02/2021
14.51
 32,000 14.59 15.10 14.12 0 0 0
29/01/2021
14.59
 69,000 13.89 14.59 12.93 0 0 0
28/01/2021
13.89
 21,100 14.93 15.36 13.89 0 0 0
27/01/2021
14.93
 12,400 15.57 15.57 14.51 0 0 0
26/01/2021
15.57
 3,800 15.78 15.78 15.44 0 0 0
25/01/2021
15.78
 5,800 16.15 16.15 15.44 0 0 0
22/01/2021
16.15
 17,700 16.15 16.15 15.78 200 0 0.0
21/01/2021
16.15
 20,300 15.36 16.15 15.40 0 0 0
20/01/2021
15.36
 18,000 15.78 15.78 14.93 0 0 0
19/01/2021
15.78
 31,100 16.51 17.06 15.36 0 4,200 -0.2
18/01/2021
16.51
 14,400 16.21 16.55 16.25 0 100 -0.0
15/01/2021
16.21
 41,200 16.57 16.64 16.21 0 0 0
14/01/2021
16.57
 65,400 15.51 16.57 16.00 0 400 -0.0
13/01/2021
15.51
 40,900 14.51 15.51 15.36 0 7,100 -0.3
12/01/2021
14.51
 38,200 13.65 14.51 13.44 0 6,000 -0.2
11/01/2021
13.65
 7,900 13.69 13.69 13.57 0 0 0
08/01/2021
13.69
 24,900 13.87 13.87 13.48 0 0 0
07/01/2021
13.87
 25,500 13.84 13.87 13.44 0 0 0
06/01/2021
13.84
 17,500 13.44 14.16 13.27 700 5,400 -0.1
05/01/2021
13.44
 5,800 13.84 13.84 13.33 0 0 0
04/01/2021
13.84
 17,700 13.61 13.84 13.25 0 100 -0.0
31/12/2020
13.61
 6,290 13.57 13.89 13.27 0 90 -0.0
30/12/2020
13.57
 27,860 13.31 13.84 13.31 0 100 0
29/12/2020
13.31
 9,270 13.57 13.80 13.23 0 0 0
28/12/2020
13.57
 4,580 13.52 13.99 13.52 0 0 0
25/12/2020
13.52
 16,850 13.95 13.99 13.46 0 0 0
24/12/2020
13.95
 14,480 14.46 14.46 13.50 0 200 -0.0
23/12/2020
14.46
 2,520 14.68 14.68 14.42 0 0 0
22/12/2020
14.68
 7,010 14.59 14.93 14.59 0 2,540 -0.1
21/12/2020
14.59
 34,640 13.65 14.59 13.87 2,030 4,100 -0.1
18/12/2020
13.65
 117,700 13.23 13.65 12.97 0 2,100 -0.1
17/12/2020
13.23
 13,490 13.59 13.65 13.23 3,880 0 0.1
16/12/2020
13.59
 28,830 13.10 13.65 13.05 0 2,100 -0.1
15/12/2020
13.10
 10,670 13.01 13.44 13.01 0 600 -0.0
14/12/2020
13.01
 10,170 13.05 13.18 12.84 0 0 0
11/12/2020
13.05
 18,490 13.50 13.52 12.84 300 0 0.0
10/12/2020
13.50
 9,520 13.44 13.59 13.23 4,000 0 0.1
09/12/2020
13.44
 14,730 13.05 13.52 12.97 5,590 2,100 0.1
08/12/2020
13.05
 3,900 13.01 13.08 12.69 0 0 0
07/12/2020
13.01
 8,340 13.18 13.18 12.76 0 0 0
04/12/2020
13.18
 13,980 13.23 13.40 12.76 0 90 -0.0
03/12/2020
13.23
 22,420 13.44 14.08 13.23 500 0 0.0
02/12/2020
13.44
 19,490 12.56 13.44 13.23 0 3,400 -0.1
01/12/2020
12.56
 22,270 11.75 12.56 11.95 0 200 -0.0
30/11/2020
11.75
 19,940 10.99 11.75 10.88 2,120 600 0.0
27/11/2020
10.99
 4,150 10.88 11.05 10.84 0 0 0
26/11/2020
10.88
 7,640 10.84 10.88 10.69 0 0 0
25/11/2020
10.84
 2,670 10.71 10.84 10.56 0 0 0
24/11/2020
10.71
 13,760 10.84 10.84 10.52 0 0 0
23/11/2020
10.84
 5,270 10.67 10.88 10.67 0 0 0
20/11/2020
10.67
 6,290 10.71 10.71 10.45 0 0 0
19/11/2020
10.71
 1,630 10.67 10.84 10.45 0 0 0
18/11/2020
10.67
 4,690 10.81 10.84 10.62 0 0 0
17/11/2020
10.81
 7,730 10.67 10.92 10.49 0 0 0
16/11/2020
10.67
 1,150 11.01 11.01 10.67 0 0 0
13/11/2020
11.01
 10,150 10.92 11.01 10.45 0 0 0
12/11/2020
10.92
 4,620 10.32 10.99 10.22 0 820 -0.0
11/11/2020
10.32
 19,850 11.09 11.09 10.32 20 7,780 -0.2
10/11/2020
11.09
 620 11.13 11.13 10.41 0 0 0
09/11/2020
11.13
 20 11.18 11.18 11.13 0 0 0
06/11/2020
11.18
 2,590 11.18 11.18 10.45 0 1,600 -0.0
05/11/2020
11.18
 110 10.47 11.18 11.18 0 0 0
04/11/2020
10.47
 6,540 11.09 11.09 10.45 5,010 5,750 -0.0
03/11/2020
11.09
 8,500 10.47 11.09 10.49 10 0 0.0
02/11/2020
10.47
 9,060 10.24 10.67 10.45 0 0 0
30/10/2020
10.24
 10,070 9.94 10.45 10.24 0 0 0
29/10/2020
9.94
 26,910 10.17 10.17 9.77 0 0 0
28/10/2020
10.17
 19,500 10.22 10.37 9.81 0 0 0
27/10/2020
10.22
 1,670 10.20 10.37 9.90 0 0 0
26/10/2020
10.20
 1,320 10.24 10.45 9.85 10 0 0.0
23/10/2020
10.24
 1,380 9.81 10.45 9.90 10 0 0.0
22/10/2020
9.81
 14,730 9.81 9.90 9.73 30 0 0.0
21/10/2020
9.81
 1,380 9.81 10.20 9.81 1,000 0 0.0
20/10/2020
9.81
 9,870 9.73 10.24 9.60 0 0 0
19/10/2020
9.73
 1,680 9.51 9.81 9.60 0 0 0
16/10/2020
9.51
 14,200 9.49 9.60 9.49 2,000 0 0.0
15/10/2020
9.49
 3,650 9.60 9.62 9.39 0 0 0
14/10/2020
9.60
 3,360 9.60 9.60 9.60 0 0 0
13/10/2020
9.60
 8,860 9.51 9.60 9.51 0 0 0
12/10/2020
9.51
 2,140 9.39 9.51 9.39 10 0 0.0
09/10/2020
9.39
 21,600 9.32 9.60 9.39 2,020 0 0.0
08/10/2020
9.32
 5,290 9.13 9.32 9.04 20 0 0.0
07/10/2020
9.13
 18,440 9.04 9.22 8.87 10 0 0.0
06/10/2020
9.04
 11,000 9.36 9.36 8.79 600 0 0.0
05/10/2020
9.36
 4,310 9.02 9.47 9.02 0 0 0
02/10/2020
9.02
 18,990 8.96 9.17 8.66 0 0 0
01/10/2020
8.96
 40,570 8.49 8.96 8.45 10 0 0.0
30/09/2020
8.49
 4,910 8.45 8.49 8.36 2,090 0 0.0
29/09/2020
8.45
 1,020 8.36 8.45 8.21 10 0 0.0
28/09/2020
8.36
 1,060 8.45 8.53 8.36 0 0 0
25/09/2020
8.45
 12,260 8.49 8.49 8.45 0 0 0
24/09/2020
8.49
 3,770 8.49 8.49 8.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |