CTCP Đại lý Vận tải SAFI (sfi)

27.40
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
(2026-08-17) 		1.25 4.78% 8,500 600 0
26.15
27.60
27.40
2 tháng
(2026-07-16) 		0.40 1.48% 44,500 -13,100 0
26
28.30
27.40
3 tháng
(2026-06-16) 		-1.60 -5.52% 48,500 -11,400 0
26
29
27.40
6 tháng
(2026-03-18) 		0.92 3.48% 162,600 -32,100 0.1
24.94
29
27.40
12 tháng
(2025-09-19) 		3.31 13.76% 591,800 -64,400 -0.8
22.92
29
27.40
24 tháng
(2024-09-24) 		1.72 6.72% 1,643,600 -375,550 -9.1
20.67
29
27.40
36 tháng
(2023-10-02) 		1.93 7.56% 3,406,600 -86,059 1.3
20.67
29.61
27.40
60 tháng
(2021-10-11) 		5.92 27.54% 8,168,800 3,736 -8.7
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)
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
14/05/2021
15.27
 1,200 15.31 15.31 15.27 0 0 0
13/05/2021
15.31
 4,300 15.11 15.31 14.87 0 0 0
12/05/2021
15.11
 8,400 15.23 15.23 14.83 100 0 0.0
11/05/2021
15.23
 5,500 15.23 15.23 14.79 0 0 0
10/05/2021
15.23
 2,900 15.33 15.33 14.60 0 0 0
07/05/2021
15.33
 10,300 15.47 15.47 14.99 0 0 0
06/05/2021
15.47
 4,300 15.47 15.47 14.99 0 0 0
05/05/2021
15.47
 14,000 15.53 15.53 14.83 0 0 0
04/05/2021
15.53
 3,800 15.57 15.57 14.79 0 0 0
29/04/2021
15.57
 15,300 15.19 15.57 14.79 0 0 0
28/04/2021
15.19
 15,400 14.99 15.19 14.79 0 0 0
27/04/2021
14.99
 9,300 14.79 15.03 14.58 0 0 0
26/04/2021
14.79
 20,600 14.89 15.11 14.58 2,800 0 0.1
23/04/2021
14.89
 2,500 15.13 15.13 14.30 0 0 0
22/04/2021
15.13
 10,500 15.31 15.31 14.54 200 0 0.0
20/04/2021
15.31
 3,600 15.27 15.39 15.31 0 0 0
19/04/2021
15.27
 1,800 15.33 15.33 14.62 300 0 0.0
16/04/2021
15.33
 13,600 15.39 15.60 14.60 0 0 0
15/04/2021
15.39
 900 15.39 15.39 15.39 0 0 0
14/04/2021
15.39
 9,800 15.39 15.39 15.19 300 0 0.0
13/04/2021
15.39
 20,500 15.49 15.55 15.15 0 0 0
12/04/2021
15.49
 36,200 16.08 16.08 15.39 100 0 0.0
09/04/2021
16.08
 6,500 16.41 16.41 15.84 0 0 0
08/04/2021
16.41
 3,400 16.61 16.61 15.92 0 0 0
07/04/2021
16.61
 5,400 16.61 16.61 16.04 0 0 0
06/04/2021
16.61
 6,200 16.69 16.69 16.04 0 0 0
05/04/2021
16.69
 30,400 16.00 17.01 16.20 200 0 0.0
02/04/2021
16.00
 20,700 16.00 16.00 15.80 0 0 0
01/04/2021
16.00
 8,100 15.94 16.00 15.72 0 0 0
31/03/2021
15.94
 16,400 15.94 15.94 15.60 0 0 0
30/03/2021
15.94
 25,300 15.86 15.96 15.60 0 0 0
29/03/2021
15.86
 12,300 15.90 15.90 15.60 0 0 0
26/03/2021
15.90
 40,300 16.12 16.12 15.19 100 0 0.0
25/03/2021
16.12
 5,800 16.00 16.20 15.72 0 0 0
24/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2021
16.00
 22,500 16.22 16.63 15.60 0 0 0
23/03/2021
16.22
 35,800 16.56 16.56 15.81 0 0 0
22/03/2021
16.56
 14,800 16.16 16.56 16.01 0 0 0
19/03/2021
16.16
 18,900 16.06 16.16 15.93 0 0 0
18/03/2021
16.06
 64,600 15.61 16.06 15.61 600 0 0.0
17/03/2021
15.61
 20,900 15.65 15.65 15.41 0 10,100 -0.4
16/03/2021
15.65
 18,000 15.65 15.73 15.53 0 1,400 -0.1
15/03/2021
15.65
 149,000 15.65 15.65 15.41 0 0 0
12/03/2021
15.65
 54,000 15.73 15.73 15.61 0 3,800 -0.2
11/03/2021
15.73
 5,400 15.81 15.81 15.57 0 100 -0.0
10/03/2021
15.81
 15,900 15.81 16.08 15.53 500 500 0.0
09/03/2021
15.81
 46,700 15.77 15.81 15.41 0 0 0
08/03/2021
15.77
 32,700 15.69 16.01 15.57 0 600 -0.0
05/03/2021
15.69
 17,300 15.97 15.97 15.69 0 0 0
04/03/2021
15.97
 28,800 16.60 16.60 15.93 3,300 0 0.1
03/03/2021
16.60
 44,800 15.65 16.60 15.65 0 100 -0.0
02/03/2021
15.65
 42,700 15.65 15.65 15.41 0 100 -0.0
01/03/2021
15.65
 14,900 15.69 15.81 15.45 0 400 -0.0
26/02/2021
15.69
 26,200 15.61 15.69 15.14 300 0 0.0
25/02/2021
15.61
 10,800 15.65 15.81 15.29 0 0 0
24/02/2021
15.65
 23,200 15.85 15.93 15.37 1,700 0 0.1
23/02/2021
15.85
 32,100 16.20 16.32 15.81 0 100 -0.0
22/02/2021
16.20
 51,400 15.77 16.22 15.77 0 100 -0.0
19/02/2021
15.77
 95,900 14.74 15.77 14.70 0 200 -0.0
18/02/2021
14.74
 89,500 14.19 14.74 14.11 0 0 0
17/02/2021
14.19
 57,800 14.19 14.23 14.15 0 0 0
09/02/2021
14.19
 5,100 14.23 14.23 13.83 0 0 0
08/02/2021
14.23
 17,200 14.15 14.23 13.83 0 0 0
05/02/2021
14.15
 25,400 14.23 14.23 13.83 0 0 0
04/02/2021
14.23
 17,200 14.23 14.42 13.63 0 0 0
03/02/2021
14.23
 30,200 13.44 14.23 13.52 0 0 0
02/02/2021
13.44
 14,300 13.44 13.63 12.84 0 0 0
01/02/2021
13.44
 32,000 13.52 13.99 13.08 0 0 0
29/01/2021
13.52
 69,000 12.86 13.52 11.97 0 0 0
28/01/2021
12.86
 21,100 13.83 14.23 12.86 0 0 0
27/01/2021
13.83
 12,400 14.42 14.42 13.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |