CTCP Đại lý Vận tải SAFI (sfi)

27.85
-0.15
(-0.54%)
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)
21/12/2020
14.04
 34,640 13.13 14.04 13.34 2,030 4,100 -0.1
18/12/2020
13.13
 117,700 12.72 13.13 12.48 0 2,100 -0.1
17/12/2020
12.72
 13,490 13.07 13.13 12.72 3,880 0 0.1
16/12/2020
13.07
 28,830 12.60 13.13 12.56 0 2,100 -0.1
15/12/2020
12.60
 10,670 12.52 12.93 12.52 0 600 -0.0
14/12/2020
12.52
 10,170 12.56 12.68 12.35 0 0 0
11/12/2020
12.56
 18,490 12.99 13.01 12.35 300 0 0.0
10/12/2020
12.99
 9,520 12.93 13.07 12.72 4,000 0 0.1
09/12/2020
12.93
 14,730 12.56 13.01 12.48 5,590 2,100 0.1
08/12/2020
12.56
 3,900 12.52 12.58 12.21 0 0 0
07/12/2020
12.52
 8,340 12.68 12.68 12.27 0 0 0
04/12/2020
12.68
 13,980 12.72 12.89 12.27 0 90 -0.0
03/12/2020
12.72
 22,420 12.93 13.55 12.72 500 0 0.0
02/12/2020
12.93
 19,490 12.09 12.93 12.72 0 3,400 -0.1
01/12/2020
12.09
 22,270 11.31 12.09 11.49 0 200 -0.0
30/11/2020
11.31
 19,940 10.57 11.31 10.47 2,120 600 0.0
27/11/2020
10.57
 4,150 10.47 10.63 10.43 0 0 0
26/11/2020
10.47
 7,640 10.43 10.47 10.28 0 0 0
25/11/2020
10.43
 2,670 10.30 10.43 10.16 0 0 0
24/11/2020
10.30
 13,760 10.43 10.43 10.12 0 0 0
23/11/2020
10.43
 5,270 10.26 10.47 10.26 0 0 0
20/11/2020
10.26
 6,290 10.30 10.30 10.06 0 0 0
19/11/2020
10.30
 1,630 10.26 10.43 10.06 0 0 0
18/11/2020
10.26
 4,690 10.41 10.43 10.22 0 0 0
17/11/2020
10.41
 7,730 10.26 10.51 10.10 0 0 0
16/11/2020
10.26
 1,150 10.59 10.59 10.26 0 0 0
13/11/2020
10.59
 10,150 10.51 10.59 10.06 0 0 0
12/11/2020
10.51
 4,620 9.93 10.57 9.83 0 820 -0.0
11/11/2020
9.93
 19,850 10.67 10.67 9.93 20 7,780 -0.2
10/11/2020
10.67
 620 10.71 10.71 10.02 0 0 0
09/11/2020
10.71
 20 10.75 10.75 10.71 0 0 0
06/11/2020
10.75
 2,590 10.75 10.75 10.06 0 1,600 -0.0
05/11/2020
10.75
 110 10.08 10.75 10.75 0 0 0
04/11/2020
10.08
 6,540 10.67 10.67 10.06 5,010 5,750 -0.0
03/11/2020
10.67
 8,500 10.08 10.67 10.10 10 0 0.0
02/11/2020
10.08
 9,060 9.85 10.26 10.06 0 0 0
30/10/2020
9.85
 10,070 9.56 10.06 9.85 0 0 0
29/10/2020
9.56
 26,910 9.79 9.79 9.40 0 0 0
28/10/2020
9.79
 19,500 9.83 9.97 9.44 0 0 0
27/10/2020
9.83
 1,670 9.81 9.97 9.52 0 0 0
26/10/2020
9.81
 1,320 9.85 10.06 9.48 10 0 0.0
23/10/2020
9.85
 1,380 9.44 10.06 9.52 10 0 0.0
22/10/2020
9.44
 14,730 9.44 9.52 9.36 30 0 0.0
21/10/2020
9.44
 1,380 9.44 9.81 9.44 1,000 0 0.0
20/10/2020
9.44
 9,870 9.36 9.85 9.24 0 0 0
19/10/2020
9.36
 1,680 9.15 9.44 9.24 0 0 0
16/10/2020
9.15
 14,200 9.13 9.24 9.13 2,000 0 0.0
15/10/2020
9.13
 3,650 9.24 9.26 9.03 0 0 0
14/10/2020
9.24
 3,360 9.24 9.24 9.24 0 0 0
13/10/2020
9.24
 8,860 9.15 9.24 9.15 0 0 0
12/10/2020
9.15
 2,140 9.03 9.15 9.03 10 0 0.0
09/10/2020
9.03
 21,600 8.97 9.24 9.03 2,020 0 0.0
08/10/2020
8.97
 5,290 8.78 8.97 8.70 20 0 0.0
07/10/2020
8.78
 18,440 8.70 8.87 8.54 10 0 0.0
06/10/2020
8.70
 11,000 9.01 9.01 8.46 600 0 0.0
05/10/2020
9.01
 4,310 8.68 9.11 8.68 0 0 0
02/10/2020
8.68
 18,990 8.62 8.82 8.33 0 0 0
01/10/2020
8.62
 40,570 8.17 8.62 8.13 10 0 0.0
30/09/2020
8.17
 4,910 8.13 8.17 8.05 2,090 0 0.0
29/09/2020
8.13
 1,020 8.05 8.13 7.90 10 0 0.0
28/09/2020
8.05
 1,060 8.13 8.21 8.05 0 0 0
25/09/2020
8.13
 12,260 8.17 8.17 8.13 0 0 0
24/09/2020
8.17
 3,770 8.17 8.17 8.02 0 0 0
23/09/2020
8.17
 10,850 8.15 8.25 8.13 8,000 0 0.2
22/09/2020
8.15
 2,300 8.25 8.41 8.15 30 0 0.0
21/09/2020
8.25
 130 8.33 8.33 8.13 0 0 0
18/09/2020
8.33
 4,120 8.33 8.41 8.21 2,000 0 0.0
17/09/2020
8.33
 2,180 8.35 8.35 8.00 0 0 0
16/09/2020
8.35
 2,010 8.41 8.41 8.05 0 0 0
15/09/2020
8.41
 70 8.41 8.50 8.39 0 0 0
14/09/2020
8.41
 2,340 8.17 8.41 8.21 0 0 0
11/09/2020
8.17
 6,360 8.15 8.35 7.84 10 0 0.0
10/09/2020
8.15
 10,450 8.41 8.46 8.13 0 0 0
09/09/2020
8.41
 260 8.62 8.62 8.41 0 0 0
08/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
08/09/2020
8.62
 2,350 8.68 8.68 8.11 1,000 0 0.0
07/09/2020
8.68
 23,880 8.74 8.74 8.43 0 0 0
04/09/2020
8.74
 3,740 8.78 8.78 8.24 0 0 0
03/09/2020
8.78
 11,740 8.39 8.97 8.59 0 100 -0.0
01/09/2020
8.39
 12,400 8.43 8.59 8.24 0 0 0
31/08/2020
8.43
 3,990 8.57 8.62 8.24 0 0 0
28/08/2020
8.57
 10,710 8.62 8.66 8.53 0 0 0
27/08/2020
8.62
 3,700 8.51 8.93 8.43 30 0 0.0
26/08/2020
8.51
 54,400 8.34 8.66 8.32 0 0 0
25/08/2020
8.34
 18,170 7.86 8.34 7.72 0 0 0
24/08/2020
7.86
 15,800 7.51 7.86 7.59 2,500 0 0.0
21/08/2020
7.51
 22,070 7.36 7.70 7.51 0 0 0
20/08/2020
7.36
 8,620 7.36 7.47 7.36 0 0 0
19/08/2020
7.36
 22,200 7.55 7.55 7.32 0 0 0
18/08/2020
7.55
 3,020 7.63 7.63 7.32 0 0 0
17/08/2020
7.63
 6,310 7.67 7.67 7.47 0 0 0
14/08/2020
7.67
 152,380 7.53 7.67 7.53 2,430 0 0.0
13/08/2020
7.53
 152,160 7.49 7.65 7.51 0 0 0
12/08/2020
7.49
 158,960 7.67 7.67 7.49 13,350 6,550 0.1
11/08/2020
7.67
 157,550 7.67 7.67 7.59 0 3,450 -0.1
10/08/2020
7.67
 164,090 7.67 7.67 7.47 0 0 0
07/08/2020
7.67
 148,140 7.51 7.67 7.47 0 0 0
06/08/2020
7.51
 143,410 7.57 7.67 7.47 2,700 0 0.1
05/08/2020
7.57
 142,880 7.55 7.67 7.36 0 0 0
04/08/2020
7.55
 1,240 7.28 7.55 7.28 10 0 0.0
03/08/2020
7.28
 3,750 7.59 7.59 7.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |