CTCP Nhiên liệu Sài Gòn (sfc)

18.60
-1.40
(-7%)
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) 		1.80 9.89% 28,800 -4,700 -0.1
17.50
20
20
2 tháng
(2026-01-12) 		2.85 16.62% 45,400 -4,700 -0.1
17.15
20
20
3 tháng
(2025-12-15) 		1 5.26% 52,700 -5,300 -0.1
16.85
20
20
6 tháng
(2025-09-15) 		1.44 7.76% 131,700 -7,700 -0.1
16.85
22.93
20
12 tháng
(2025-03-18) 		-3.86 -16.19% 225,300 -11,000 -0.2
16.85
23.86
20
24 tháng
(2024-03-25) 		2.08 11.60% 997,800 -18,228 -0.4
16.29
24.19
20
36 tháng
(2023-03-29) 		8.03 67.09% 1,204,000 -27,030 -0.6
11.97
24.19
20
60 tháng
(2021-04-08) 		4.83 31.84% 1,772,400 -29,620 -5.7
11.29
24.19
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/09/2020
13.51
 0 13.51 13.51 13.51 0 0 0
15/09/2020
13.51
 0 13.51 13.51 13.51 0 0 0
14/09/2020
13.51
 0 13.51 13.51 13.51 0 0 0
11/09/2020
13.51
 4,510 12.88 13.51 13.51 0 0 0
10/09/2020
12.88
 10 13.81 13.81 12.88 0 0 0
09/09/2020
13.81
 5,400 13.72 13.81 13.72 0 0 0
08/09/2020
13.72
 60 13.21 13.72 13.21 0 0 0
07/09/2020
13.21
 0 13.21 13.21 13.21 0 0 0
04/09/2020
13.21
 10 12.91 13.21 13.21 0 0 0
03/09/2020
12.91
 10 13.48 13.48 12.91 0 0 0
01/09/2020
13.48
 0 13.48 13.48 13.48 0 0 0
31/08/2020
13.48
 0 13.48 13.48 13.48 0 0 0
28/08/2020
13.48
 40 13.30 13.48 13.48 0 0 0
27/08/2020
13.30
 50 13.03 13.30 13.30 0 0 0
26/08/2020
13.03
 10 13.45 13.45 13.03 0 0 0
25/08/2020
13.45
 0 13.45 13.45 13.45 0 0 0
24/08/2020
13.45
 0 13.45 13.45 13.45 0 0 0
21/08/2020
13.45
 0 13.45 13.45 13.45 0 0 0
20/08/2020
13.45
 0 13.45 13.45 13.45 0 0 0
19/08/2020
13.45
 0 13.45 13.45 13.45 0 0 0
18/08/2020
13.45
 0 13.45 13.45 13.45 0 0 0
17/08/2020
13.45
 0 13.45 13.45 13.45 0 0 0
14/08/2020
13.45
 100 13.45 13.45 13.45 0 0 0
13/08/2020
13.45
 10 13.30 13.45 13.45 0 0 0
12/08/2020
13.30
 0 13.30 13.30 13.30 0 0 0
11/08/2020
13.30
 0 13.30 13.30 13.30 0 0 0
10/08/2020
13.30
 0 13.30 13.30 13.30 0 0 0
07/08/2020
13.30
 100 13.03 13.30 13.15 0 0 0
06/08/2020
13.03
 0 13.03 13.03 13.03 0 0 0
05/08/2020
13.03
 10 12.70 13.03 13.03 0 0 0
04/08/2020
12.70
 0 12.70 12.70 12.70 0 0 0
03/08/2020
12.70
 0 12.70 12.70 12.70 0 0 0
31/07/2020
12.70
 0 12.70 12.70 12.70 0 0 0
30/07/2020
12.70
 0 12.70 12.70 12.70 0 0 0
29/07/2020
12.70
 2,650 12.70 12.70 12.70 0 0 0
28/07/2020
12.70
 60 12.43 12.70 12.70 0 0 0
27/07/2020
12.43
 1,100 12.73 12.73 12.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |