CTCP Đại lý Vận tải SAFI (sfi)

28
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
(2026-05-13) 		-0.50 -1.75% 19,600 -800 0
26.25
28.90
28
2 tháng
(2026-04-13) 		-0.45 -1.58% 61,600 -23,600 0
26.25
29
28
3 tháng
(2026-03-16) 		0.15 0.54% 118,300 -19,700 0.1
25.90
29
28
6 tháng
(2025-12-15) 		2.60 10.24% 436,300 -45,600 -0.6
23.80
29.50
28
12 tháng
(2025-06-17) 		2.86 11.37% 826,600 -300,200 -7.2
23.80
29.50
28
24 tháng
(2024-06-24) 		-1.96 -6.53% 1,785,600 -375,350 -9.4
21.47
29.96
28
36 tháng
(2023-06-28) 		0.28 0.99% 3,841,300 -46,759 2.3
21.47
30.75
28
60 tháng
(2021-07-08) 		11.86 73.47% 9,804,300 26,936 -7.8
15.54
37.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |