CTCP Đại lý Vận tải SAFI (sfi)

26.40
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
(2025-11-05) 		0.80 3.12% 27,800 -400 -0.0
25.50
26.55
26.40
2 tháng
(2025-10-06) 		0.90 3.53% 71,900 -4,200 -0.1
25.10
26.55
26.40
3 tháng
(2025-09-08) 		0.40 1.54% 152,800 -22,000 -0.6
25.10
26.55
26.40
6 tháng
(2025-06-09) 		-0.94 -3.43% 383,900 -254,600 -6.6
25.07
28.06
26.40
12 tháng
(2024-12-10) 		-0.69 -2.53% 1,037,200 -311,250 -8.3
22.31
29.38
26.40
24 tháng
(2023-12-18) 		-0.04 -0.13% 2,774,400 -20,659 2.2
22.31
31.96
26.40
36 tháng
(2022-12-21) 		3.70 16.29% 4,636,200 172,268 8.0
22.31
31.96
26.40
60 tháng
(2020-12-31) 		12.79 93.99% 12,197,690 -2,154 -10.0
13.44
39.29
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
8.49
 10,850 8.47 8.58 8.45 8,000 0 0.2
22/09/2020
8.47
 2,300 8.58 8.75 8.47 30 0 0.0
21/09/2020
8.58
 130 8.66 8.66 8.45 0 0 0
18/09/2020
8.66
 4,120 8.66 8.75 8.53 2,000 0 0.0
17/09/2020
8.66
 2,180 8.68 8.68 8.32 0 0 0
16/09/2020
8.68
 2,010 8.75 8.75 8.36 0 0 0
15/09/2020
8.75
 70 8.75 8.83 8.72 0 0 0
14/09/2020
8.75
 2,340 8.49 8.75 8.53 0 0 0
11/09/2020
8.49
 6,360 8.47 8.68 8.15 10 0 0.0
10/09/2020
8.47
 10,450 8.75 8.79 8.45 0 0 0
09/09/2020
8.75
 260 8.96 8.96 8.75 0 0 0
08/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
08/09/2020
8.96
 2,350 9.02 9.02 8.43 1,000 0 0.0
07/09/2020
9.02
 23,880 9.08 9.08 8.76 0 0 0
04/09/2020
9.08
 3,740 9.12 9.12 8.56 0 0 0
03/09/2020
9.12
 11,740 8.72 9.32 8.92 0 100 -0.0
01/09/2020
8.72
 12,400 8.76 8.92 8.56 0 0 0
31/08/2020
8.76
 3,990 8.90 8.96 8.56 0 0 0
28/08/2020
8.90
 10,710 8.96 9.00 8.86 0 0 0
27/08/2020
8.96
 3,700 8.84 9.28 8.76 30 0 0.0
26/08/2020
8.84
 54,400 8.66 9.00 8.64 0 0 0
25/08/2020
8.66
 18,170 8.17 8.66 8.03 0 0 0
24/08/2020
8.17
 15,800 7.81 8.17 7.89 2,500 0 0.0
21/08/2020
7.81
 22,070 7.65 8.01 7.81 0 0 0
20/08/2020
7.65
 8,620 7.65 7.77 7.65 0 0 0
19/08/2020
7.65
 22,200 7.85 7.85 7.61 0 0 0
18/08/2020
7.85
 3,020 7.93 7.93 7.61 0 0 0
17/08/2020
7.93
 6,310 7.97 7.97 7.77 0 0 0
14/08/2020
7.97
 152,380 7.83 7.97 7.83 2,430 0 0.0
13/08/2020
7.83
 152,160 7.79 7.95 7.81 0 0 0
12/08/2020
7.79
 158,960 7.97 7.97 7.79 13,350 6,550 0.1
11/08/2020
7.97
 157,550 7.97 7.97 7.89 0 3,450 -0.1
10/08/2020
7.97
 164,090 7.97 7.97 7.77 0 0 0
07/08/2020
7.97
 148,140 7.81 7.97 7.77 0 0 0
06/08/2020
7.81
 143,410 7.87 7.97 7.77 2,700 0 0.1
05/08/2020
7.87
 142,880 7.85 7.97 7.65 0 0 0
04/08/2020
7.85
 1,240 7.57 7.85 7.57 10 0 0.0
03/08/2020
7.57
 3,750 7.89 7.89 7.57 0 0 0
31/07/2020
7.89
 480 7.57 7.89 7.37 90 0 0.0
30/07/2020
7.57
 1,440 7.37 7.81 7.57 390 0 0.0
29/07/2020
7.37
 160 7.89 7.89 7.37 0 0 0
28/07/2020
7.89
 390 7.73 7.97 7.57 10 0 0.0
27/07/2020
7.73
 720 7.45 7.83 6.99 0 0 0
24/07/2020
7.45
 7,980 7.99 7.99 7.45 4,000 4,000 0
23/07/2020
7.99
 9,510 7.59 7.99 7.57 4,500 4,000 0.0
22/07/2020
7.59
 140 7.83 7.91 7.59 140 0 0.0
21/07/2020
7.83
 30 7.83 7.83 7.83 30 0 0.0
20/07/2020
7.83
 1,620 7.93 7.93 7.57 70 0 0.0
17/07/2020
7.93
 840 7.85 8.37 7.37 20 0 0.0
16/07/2020
7.85
 510 7.49 7.85 7.85 270 0 0.0
15/07/2020
7.49
 340 8.05 8.05 7.49 0 0 0
14/07/2020
8.05
 110 7.59 8.05 8.05 0 0 0
13/07/2020
7.59
 1,080 8.13 8.13 7.59 10 0 0.0
10/07/2020
8.13
 480 8.17 8.17 7.63 300 0 0.0
09/07/2020
8.17
 2,350 8.17 8.17 7.61 40 2,000 -0.0
08/07/2020
8.17
 870 8.17 8.31 7.61 80 0 0.0
07/07/2020
8.17
 350 8.23 8.29 7.67 170 0 0.0
06/07/2020
8.23
 840 7.93 8.23 7.45 670 0 0.0
03/07/2020
7.93
 350 7.93 7.93 7.93 310 0 0.0
02/07/2020
7.93
 440 7.41 7.93 7.49 440 0 0.0
01/07/2020
7.41
 480 7.87 7.87 7.41 180 0 0.0
30/06/2020
7.87
 5,750 7.93 7.97 7.43 60 0 0.0
29/06/2020
7.93
 600 7.75 8.23 7.93 80 0 0.0
26/06/2020
7.75
 60 7.37 7.75 7.75 60 0 0.0
25/06/2020
7.37
 230 7.57 7.57 7.37 0 0 0
24/06/2020
7.57
 5,000 7.57 7.57 7.57 0 0 0
23/06/2020
7.57
 6,920 7.37 7.57 7.37 130 0 0.0
22/06/2020
7.37
 4,260 7.21 7.37 7.23 20 0 0.0
19/06/2020
7.21
 4,560 7.41 7.41 7.21 0 1,000 -0.0
18/06/2020
7.41
 2,300 7.23 7.41 7.03 0 700 -0.0
17/06/2020
7.23
 6,280 7.25 7.43 7.21 110 1,500 -0.0
16/06/2020
7.25
 3,940 7.37 7.45 7.25 210 1,000 -0.0
15/06/2020
7.37
 1,490 7.49 7.49 7.29 30 0 0.0
12/06/2020
7.49
 560 7.29 7.53 7.19 110 0 0.0
11/06/2020
7.29
 5,470 7.51 7.53 7.29 0 1,800 -0.0
10/06/2020
7.51
 40 7.77 7.77 7.51 20 0 0.0
09/06/2020
7.77
 110 7.65 7.93 7.73 10 0 0.0
08/06/2020
7.65
 550 7.69 7.69 7.53 280 0 0.0
05/06/2020
7.69
 5,610 7.47 7.81 7.17 420 2,000 -0.0
04/06/2020
7.47
 600 7.51 7.85 7.39 110 0 0.0
03/06/2020
7.51
 20 7.77 7.77 7.51 0 0 0
02/06/2020
7.77
 1,140 7.83 7.83 7.33 10 0 0.0
01/06/2020
7.83
 300 7.89 7.89 7.69 90 0 0.0
29/05/2020
7.89
 20 7.89 7.89 7.89 20 0 0.0
28/05/2020
7.89
 230 7.57 7.89 7.57 0 213,290 -3.9
27/05/2020
7.57
 690 7.65 7.65 7.57 0 0 0
26/05/2020
7.65
 9,660 8.13 8.13 7.61 1,710 5,000 -0.1
25/05/2020
8.13
 0 8.13 8.13 8.13 0 0 0
22/05/2020
8.13
 3,550 7.77 8.13 7.97 30 0 0.0
21/05/2020
7.77
 1,580 7.99 8.37 7.73 30 0 0.0
20/05/2020
7.99
 7,950 7.49 7.99 7.57 10 4,690 -0.1
19/05/2020
7.49
 60 7.27 7.49 6.83 30 504,149 -9.3
18/05/2020
7.27
 30 7.37 7.37 7.27 0 300,000 -5.6
15/05/2020
7.37
 370 7.37 7.73 7.37 10 500,000 -9.2
14/05/2020
7.37
 1,020 7.57 7.57 7.37 10 400,000 -7.4
13/05/2020
7.57
 70 7.27 7.57 7.57 10 0 0.0
12/05/2020
7.27
 3,000 7.25 7.61 7.25 50 850 -0.0
11/05/2020
7.25
 1,350 7.53 7.87 7.11 60 0 0.0
08/05/2020
7.53
 1,140 7.47 7.87 7.53 160 0 0.0
07/05/2020
7.47
 660 7.45 7.53 7.17 10 0 0.0
06/05/2020
7.45
 130 7.21 7.57 7.05 10 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |