CTCP Đại lý Vận tải SAFI (sfi)

27.40
0.10
(0.37%)
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
(2026-06-29) 		-1.30 -4.55% 18,600 -3,100 0
26
28.60
27.40
2 tháng
(2026-06-01) 		-0.24 -0.86% 29,000 -1,800 0
25.90
29
27.40
3 tháng
(2026-05-04) 		0.82 3.11% 63,400 -20,200 0
25.27
29
27.40
6 tháng
(2026-01-30) 		1.30 5.02% 316,400 -12,500 0.4
24.94
29
27.40
12 tháng
(2025-08-04) 		3.45 14.46% 754,700 -282,100 -6.7
22.92
29
27.40
24 tháng
(2024-08-08) 		1.12 4.30% 1,695,500 -373,650 -9.3
20.67
29
27.40
36 tháng
(2023-08-14) 		1.43 5.54% 3,661,900 -60,459 1.9
20.67
29.61
27.40
60 tháng
(2021-08-24) 		7.85 40.38% 8,914,200 7,536 -8.8
18.21
36.39
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2021
20.69
 19,000 20.57 20.76 20.40 0 0 0
04/10/2021
20.57
 14,500 20.57 20.78 20.57 0 0 0
01/10/2021
20.57
 1,200 20.57 20.57 20.57 20,175 20,175 0
30/09/2021
20.57
 12,700 20.86 20.86 20.57 0 0 0
29/09/2021
20.86
 1,200 20.57 20.86 20.86 1,000 0 0.1
28/09/2021
20.57
 2,300 20.61 20.61 20.53 0 0 0
27/09/2021
20.61
 25,600 20.78 20.82 20.61 10,400 0 0.5
24/09/2021
20.78
 21,100 21.19 21.19 20.78 100 0 0.0
23/09/2021
21.19
 41,000 21.44 21.44 20.98 6,700 0 0.3
22/09/2021
21.44
 6,600 21.44 21.44 21.19 0 300 -0.0
21/09/2021
21.44
 36,800 21.44 21.44 20.98 0 0 0
20/09/2021
21.44
 13,000 21.61 21.65 21.23 0 100 -0.0
17/09/2021
21.61
 21,800 21.57 21.98 21.03 0 0 0
16/09/2021
21.57
 25,800 21.73 21.73 20.98 0 0 0
15/09/2021
21.73
 21,000 21.98 22.36 21.23 1,200 0 0.1
14/09/2021
21.98
 24,200 22.40 22.40 21.48 6,300 0 0.3
13/09/2021
22.40
 13,500 22.23 22.44 21.61 0 0 0
10/09/2021
22.23
 31,200 21.82 22.44 21.61 0 0 0
09/09/2021
21.82
 18,600 22.02 22.19 21.73 100 0 0.0
08/09/2021
22.02
 46,200 20.94 22.40 20.78 10,500 500 0.5
07/09/2021
20.94
 26,100 20.94 21.19 20.57 0 0 0
06/09/2021
20.94
 39,300 20.53 21.19 20.36 0 0 0
01/09/2021
20.53
 44,000 20.57 20.57 20.11 0 0 0
31/08/2021
20.57
 23,400 20.94 21.19 20.49 0 0 0
30/08/2021
20.94
 32,400 20.03 21.07 20.59 0 0 0
27/08/2021
20.03
 74,500 19.65 20.11 19.49 0 40,000 -1.9
26/08/2021
19.65
 62,800 19.36 20.53 19.36 0 0 0
25/08/2021
19.36
 33,800 19.45 19.90 19.11 0 0 0
24/08/2021
19.45
 15,400 19.45 19.53 18.62 0 0 0
23/08/2021
19.45
 40,000 19.32 19.65 19.11 13,300 0 0.6
20/08/2021
19.32
 40,200 19.32 19.95 18.91 0 8,000 -0.4
19/08/2021
19.32
 41,700 19.11 19.32 18.78 0 0 0
18/08/2021
19.11
 17,500 19.11 19.24 18.74 0 200 -0.0
17/08/2021
19.11
 29,900 19.45 19.47 18.87 2,300 1,000 0.1
16/08/2021
19.45
 57,300 19.49 19.90 18.70 200 500 -0.0
13/08/2021
19.49
 70,300 19.65 19.65 18.57 800 0 0
12/08/2021
19.65
 60,800 20.36 21.61 19.61 0 0 0
11/08/2021
20.36
 133,700 18.91 20.36 19.32 600 4,800 -0.2
10/08/2021
18.91
 59,700 18.33 19.16 18.70 300 0 0.0
09/08/2021
18.33
 43,900 17.16 18.35 17.18 0 0 0
06/08/2021
17.16
 30,200 17.06 17.16 17.04 8,100 0 0.3
05/08/2021
17.06
 10,800 17.33 17.41 16.87 0 0 0
04/08/2021
17.33
 41,100 17.04 17.45 16.83 300 0 0.0
03/08/2021
17.04
 30,000 17.04 17.41 16.75 2,000 0 0.1
02/08/2021
17.04
 31,400 16.60 17.04 16.66 11,000 0 0.4
30/07/2021
16.60
 22,900 16.60 16.66 16.41 500 0 0.0
29/07/2021
16.60
 42,300 15.58 16.60 15.58 0 100 -0.0
28/07/2021
15.58
 5,300 15.58 15.58 15.58 0 0 0
27/07/2021
15.58
 600 15.54 15.58 15.37 0 0 0
26/07/2021
15.54
 600 15.58 15.58 15.17 0 0 0
23/07/2021
15.58
 4,800 15.58 15.58 15.13 0 0 0
22/07/2021
15.58
 10,000 15.50 15.58 15.37 0 0 0
21/07/2021
15.50
 600 15.58 15.58 15.00 0 0 0
20/07/2021
15.58
 1,500 15.37 15.58 15.58 0 300 -0.0
19/07/2021
15.37
 16,600 15.54 15.54 14.96 0 0 0
16/07/2021
15.54
 0 15.54 15.54 15.54 0 0 0
15/07/2021
15.54
 14,700 15.58 15.58 15.17 0 0 0
14/07/2021
15.58
 0 15.58 15.58 15.58 0 0 0
13/07/2021
15.58
 3,800 14.96 15.79 14.96 0 0 0
12/07/2021
14.96
 5,300 15.73 15.73 14.96 0 0 0
09/07/2021
15.73
 23,500 15.54 15.73 15.37 0 0 0
08/07/2021
15.54
 20,300 15.37 15.75 15.37 0 7,400 0
07/07/2021
15.37
 11,300 15.42 15.42 15.29 0 0 0
06/07/2021
15.42
 16,800 15.71 15.92 15.37 0 0 0
05/07/2021
15.71
 34,300 15.92 16.16 15.37 0 0 0
02/07/2021
15.92
 25,500 15.50 15.92 15.42 0 10,000 -0.4
01/07/2021
15.50
 11,700 15.67 15.79 15.46 0 0 0
30/06/2021
15.67
 7,200 15.71 15.71 15.42 0 0 0
29/06/2021
15.71
 4,500 15.81 15.81 15.54 0 0 0
28/06/2021
15.81
 8,400 15.73 15.81 15.50 0 0 0
25/06/2021
15.73
 3,900 15.67 16.04 15.42 0 0 0
24/06/2021
15.67
 34,200 15.77 15.77 14.98 0 0 0
23/06/2021
15.77
 12,300 15.96 16.16 15.37 0 0 0
22/06/2021
15.96
 15,800 16.12 16.12 15.79 0 0 0
21/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2021
16.12
 27,500 16.08 16.91 15.83 0 0 0
18/06/2021
16.08
 53,900 15.96 16.16 15.88 0 16,300 -0.6
17/06/2021
15.96
 12,000 16.20 16.20 15.39 0 900 -0.0
16/06/2021
16.20
 17,100 16.28 16.53 15.84 0 0 0
15/06/2021
16.28
 35,300 16.20 16.49 16.00 0 9,600 -0.4
14/06/2021
16.20
 84,400 15.80 16.32 15.80 0 0 0
11/06/2021
15.80
 10,600 15.76 15.80 15.72 0 0 0
10/06/2021
15.76
 9,500 15.55 15.80 15.51 0 0 0
09/06/2021
15.55
 8,200 15.51 15.60 15.39 0 0 0
08/06/2021
15.51
 13,400 15.51 15.76 15.39 0 0 0
07/06/2021
15.51
 5,400 15.72 15.72 15.39 0 0 0
04/06/2021
15.72
 29,500 15.60 15.96 15.51 0 0 0
03/06/2021
15.60
 35,400 14.58 15.60 14.58 0 600 -0.0
02/06/2021
14.58
 15,700 14.74 14.74 14.58 0 0 0
01/06/2021
14.74
 3,300 14.74 14.83 14.74 0 0 0
31/05/2021
14.74
 10,000 14.74 14.74 14.66 0 0 0
28/05/2021
14.74
 5,100 14.58 14.79 14.70 0 0 0
27/05/2021
14.58
 55,900 14.91 14.95 14.58 0 0 0
26/05/2021
14.91
 11,200 14.91 14.91 14.79 0 0 0
25/05/2021
14.91
 24,800 14.83 14.91 14.79 0 0 0
24/05/2021
14.83
 49,100 14.83 14.91 14.83 0 0 0
21/05/2021
14.83
 20,200 14.99 14.99 14.79 0 6,900 -0.3
20/05/2021
14.99
 8,300 15.31 15.31 14.99 0 0 0
19/05/2021
15.31
 6,800 15.21 15.31 14.99 0 800 -0.0
18/05/2021
15.21
 8,700 15.21 15.21 14.99 0 100 -0.0
17/05/2021
15.21
 16,700 15.27 15.27 14.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |