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)
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
25/03/2021
16.74
 5,800 16.62 16.83 16.32 0 0 0
24/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2021
16.62
 22,500 16.85 17.27 16.20 0 0 0
23/03/2021
16.85
 35,800 17.20 17.20 16.42 0 0 0
22/03/2021
17.20
 14,800 16.79 17.20 16.62 0 0 0
19/03/2021
16.79
 18,900 16.69 16.79 16.54 0 0 0
18/03/2021
16.69
 64,600 16.21 16.69 16.21 600 0 0.0
17/03/2021
16.21
 20,900 16.25 16.25 16.01 0 10,100 -0.4
16/03/2021
16.25
 18,000 16.25 16.34 16.13 0 1,400 -0.1
15/03/2021
16.25
 149,000 16.25 16.25 16.01 0 0 0
12/03/2021
16.25
 54,000 16.34 16.34 16.21 0 3,800 -0.2
11/03/2021
16.34
 5,400 16.42 16.42 16.17 0 100 -0.0
10/03/2021
16.42
 15,900 16.42 16.71 16.13 500 500 0.0
09/03/2021
16.42
 46,700 16.38 16.42 16.01 0 0 0
08/03/2021
16.38
 32,700 16.30 16.62 16.17 0 600 -0.0
05/03/2021
16.30
 17,300 16.58 16.58 16.30 0 0 0
04/03/2021
16.58
 28,800 17.24 17.24 16.54 3,300 0 0.1
03/03/2021
17.24
 44,800 16.25 17.24 16.25 0 100 -0.0
02/03/2021
16.25
 42,700 16.25 16.25 16.01 0 100 -0.0
01/03/2021
16.25
 14,900 16.30 16.42 16.05 0 400 -0.0
26/02/2021
16.30
 26,200 16.21 16.30 15.72 300 0 0.0
25/02/2021
16.21
 10,800 16.25 16.42 15.88 0 0 0
24/02/2021
16.25
 23,200 16.46 16.54 15.97 1,700 0 0.1
23/02/2021
16.46
 32,100 16.83 16.95 16.42 0 100 -0.0
22/02/2021
16.83
 51,400 16.38 16.85 16.38 0 100 -0.0
19/02/2021
16.38
 95,900 15.31 16.38 15.27 0 200 -0.0
18/02/2021
15.31
 89,500 14.74 15.31 14.65 0 0 0
17/02/2021
14.74
 57,800 14.74 14.78 14.69 0 0 0
09/02/2021
14.74
 5,100 14.78 14.78 14.37 0 0 0
08/02/2021
14.78
 17,200 14.69 14.78 14.37 0 0 0
05/02/2021
14.69
 25,400 14.78 14.78 14.37 0 0 0
04/02/2021
14.78
 17,200 14.78 14.98 14.16 0 0 0
03/02/2021
14.78
 30,200 13.96 14.78 14.04 0 0 0
02/02/2021
13.96
 14,300 13.96 14.16 13.34 0 0 0
01/02/2021
13.96
 32,000 14.04 14.53 13.59 0 0 0
29/01/2021
14.04
 69,000 13.36 14.04 12.44 0 0 0
28/01/2021
13.36
 21,100 14.37 14.78 13.36 0 0 0
27/01/2021
14.37
 12,400 14.98 14.98 13.96 0 0 0
26/01/2021
14.98
 3,800 15.19 15.19 14.86 0 0 0
25/01/2021
15.19
 5,800 15.54 15.54 14.86 0 0 0
22/01/2021
15.54
 17,700 15.54 15.54 15.19 200 0 0.0
21/01/2021
15.54
 20,300 14.78 15.54 14.82 0 0 0
20/01/2021
14.78
 18,000 15.19 15.19 14.37 0 0 0
19/01/2021
15.19
 31,100 15.88 16.42 14.78 0 4,200 -0.2
18/01/2021
15.88
 14,400 15.60 15.93 15.64 0 100 -0.0
15/01/2021
15.60
 41,200 15.95 16.01 15.60 0 0 0
14/01/2021
15.95
 65,400 14.92 15.95 15.39 0 400 -0.0
13/01/2021
14.92
 40,900 13.96 14.92 14.78 0 7,100 -0.3
12/01/2021
13.96
 38,200 13.13 13.96 12.93 0 6,000 -0.2
11/01/2021
13.13
 7,900 13.18 13.18 13.05 0 0 0
08/01/2021
13.18
 24,900 13.34 13.34 12.97 0 0 0
07/01/2021
13.34
 25,500 13.32 13.34 12.93 0 0 0
06/01/2021
13.32
 17,500 12.93 13.63 12.77 700 5,400 -0.1
05/01/2021
12.93
 5,800 13.32 13.32 12.83 0 0 0
04/01/2021
13.32
 17,700 13.09 13.32 12.74 0 100 -0.0
31/12/2020
13.09
 6,290 13.05 13.36 12.77 0 90 -0.0
30/12/2020
13.05
 27,860 12.81 13.32 12.81 0 100 0
29/12/2020
12.81
 9,270 13.05 13.28 12.72 0 0 0
28/12/2020
13.05
 4,580 13.01 13.46 13.01 0 0 0
25/12/2020
13.01
 16,850 13.42 13.46 12.95 0 0 0
24/12/2020
13.42
 14,480 13.91 13.91 12.99 0 200 -0.0
23/12/2020
13.91
 2,520 14.12 14.12 13.87 0 0 0
22/12/2020
14.12
 7,010 14.04 14.37 14.04 0 2,540 -0.1

Chính sách bảo mật | Điều khoản sử dụng |