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)
26/01/2021
14.42
 3,800 14.62 14.62 14.31 0 0 0
25/01/2021
14.62
 5,800 14.96 14.96 14.31 0 0 0
22/01/2021
14.96
 17,700 14.96 14.96 14.62 200 0 0.0
21/01/2021
14.96
 20,300 14.23 14.96 14.27 0 0 0
20/01/2021
14.23
 18,000 14.62 14.62 13.83 0 0 0
19/01/2021
14.62
 31,100 15.29 15.81 14.23 0 4,200 -0.2
18/01/2021
15.29
 14,400 15.02 15.33 15.06 0 100 -0.0
15/01/2021
15.02
 41,200 15.35 15.41 15.02 0 0 0
14/01/2021
15.35
 65,400 14.37 15.35 14.82 0 400 -0.0
13/01/2021
14.37
 40,900 13.44 14.37 14.23 0 7,100 -0.3
12/01/2021
13.44
 38,200 12.65 13.44 12.45 0 6,000 -0.2
11/01/2021
12.65
 7,900 12.69 12.69 12.57 0 0 0
08/01/2021
12.69
 24,900 12.84 12.84 12.49 0 0 0
07/01/2021
12.84
 25,500 12.82 12.84 12.45 0 0 0
06/01/2021
12.82
 17,500 12.45 13.12 12.29 700 5,400 -0.1
05/01/2021
12.45
 5,800 12.82 12.82 12.35 0 0 0
04/01/2021
12.82
 17,700 12.61 12.82 12.27 0 100 -0.0
31/12/2020
12.61
 6,290 12.57 12.86 12.29 0 90 -0.0
30/12/2020
12.57
 27,860 12.33 12.82 12.33 0 100 0
29/12/2020
12.33
 9,270 12.57 12.78 12.25 0 0 0
28/12/2020
12.57
 4,580 12.53 12.96 12.53 0 0 0
25/12/2020
12.53
 16,850 12.92 12.96 12.47 0 0 0
24/12/2020
12.92
 14,480 13.40 13.40 12.51 0 200 -0.0
23/12/2020
13.40
 2,520 13.59 13.59 13.36 0 0 0
22/12/2020
13.59
 7,010 13.52 13.83 13.52 0 2,540 -0.1
21/12/2020
13.52
 34,640 12.65 13.52 12.84 2,030 4,100 -0.1
18/12/2020
12.65
 117,700 12.25 12.65 12.01 0 2,100 -0.1
17/12/2020
12.25
 13,490 12.59 12.65 12.25 3,880 0 0.1
16/12/2020
12.59
 28,830 12.13 12.65 12.09 0 2,100 -0.1
15/12/2020
12.13
 10,670 12.05 12.45 12.05 0 600 -0.0
14/12/2020
12.05
 10,170 12.09 12.21 11.90 0 0 0
11/12/2020
12.09
 18,490 12.51 12.53 11.90 300 0 0.0
10/12/2020
12.51
 9,520 12.45 12.59 12.25 4,000 0 0.1
09/12/2020
12.45
 14,730 12.09 12.53 12.01 5,590 2,100 0.1
08/12/2020
12.09
 3,900 12.05 12.11 11.76 0 0 0
07/12/2020
12.05
 8,340 12.21 12.21 11.82 0 0 0
04/12/2020
12.21
 13,980 12.25 12.41 11.82 0 90 -0.0
03/12/2020
12.25
 22,420 12.45 13.04 12.25 500 0 0.0
02/12/2020
12.45
 19,490 11.64 12.45 12.25 0 3,400 -0.1
01/12/2020
11.64
 22,270 10.89 11.64 11.07 0 200 -0.0
30/11/2020
10.89
 19,940 10.18 10.89 10.08 2,120 600 0.0
27/11/2020
10.18
 4,150 10.08 10.24 10.04 0 0 0
26/11/2020
10.08
 7,640 10.04 10.08 9.90 0 0 0
25/11/2020
10.04
 2,670 9.92 10.04 9.78 0 0 0
24/11/2020
9.92
 13,760 10.04 10.04 9.74 0 0 0
23/11/2020
10.04
 5,270 9.88 10.08 9.88 0 0 0
20/11/2020
9.88
 6,290 9.92 9.92 9.68 0 0 0
19/11/2020
9.92
 1,630 9.88 10.04 9.68 0 0 0
18/11/2020
9.88
 4,690 10.02 10.04 9.84 0 0 0
17/11/2020
10.02
 7,730 9.88 10.12 9.72 0 0 0
16/11/2020
9.88
 1,150 10.20 10.20 9.88 0 0 0
13/11/2020
10.20
 10,150 10.12 10.20 9.68 0 0 0
12/11/2020
10.12
 4,620 9.56 10.18 9.47 0 820 -0.0
11/11/2020
9.56
 19,850 10.28 10.28 9.56 20 7,780 -0.2
10/11/2020
10.28
 620 10.31 10.31 9.64 0 0 0
09/11/2020
10.31
 20 10.35 10.35 10.31 0 0 0
06/11/2020
10.35
 2,590 10.35 10.35 9.68 0 1,600 -0.0
05/11/2020
10.35
 110 9.70 10.35 10.35 0 0 0
04/11/2020
9.70
 6,540 10.28 10.28 9.68 5,010 5,750 -0.0
03/11/2020
10.28
 8,500 9.70 10.28 9.72 10 0 0.0
02/11/2020
9.70
 9,060 9.48 9.88 9.68 0 0 0
30/10/2020
9.48
 10,070 9.21 9.68 9.48 0 0 0
29/10/2020
9.21
 26,910 9.43 9.43 9.05 0 0 0
28/10/2020
9.43
 19,500 9.47 9.60 9.09 0 0 0
27/10/2020
9.47
 1,670 9.45 9.60 9.17 0 0 0
26/10/2020
9.45
 1,320 9.48 9.68 9.13 10 0 0.0
23/10/2020
9.48
 1,380 9.09 9.68 9.17 10 0 0.0
22/10/2020
9.09
 14,730 9.09 9.17 9.01 30 0 0.0
21/10/2020
9.09
 1,380 9.09 9.45 9.09 1,000 0 0.0
20/10/2020
9.09
 9,870 9.01 9.48 8.89 0 0 0
19/10/2020
9.01
 1,680 8.81 9.09 8.89 0 0 0
16/10/2020
8.81
 14,200 8.79 8.89 8.79 2,000 0 0.0
15/10/2020
8.79
 3,650 8.89 8.91 8.69 0 0 0
14/10/2020
8.89
 3,360 8.89 8.89 8.89 0 0 0
13/10/2020
8.89
 8,860 8.81 8.89 8.81 0 0 0
12/10/2020
8.81
 2,140 8.69 8.81 8.69 10 0 0.0
09/10/2020
8.69
 21,600 8.64 8.89 8.69 2,020 0 0.0
08/10/2020
8.64
 5,290 8.46 8.64 8.38 20 0 0.0
07/10/2020
8.46
 18,440 8.38 8.54 8.22 10 0 0.0
06/10/2020
8.38
 11,000 8.67 8.67 8.14 600 0 0.0
05/10/2020
8.67
 4,310 8.36 8.77 8.36 0 0 0
02/10/2020
8.36
 18,990 8.30 8.50 8.02 0 0 0
01/10/2020
8.30
 40,570 7.86 8.30 7.83 10 0 0.0
30/09/2020
7.86
 4,910 7.83 7.86 7.75 2,090 0 0.0
29/09/2020
7.83
 1,020 7.75 7.83 7.61 10 0 0.0
28/09/2020
7.75
 1,060 7.83 7.90 7.75 0 0 0
25/09/2020
7.83
 12,260 7.86 7.86 7.83 0 0 0
24/09/2020
7.86
 3,770 7.86 7.86 7.73 0 0 0
23/09/2020
7.86
 10,850 7.84 7.94 7.83 8,000 0 0.2
22/09/2020
7.84
 2,300 7.94 8.10 7.84 30 0 0.0
21/09/2020
7.94
 130 8.02 8.02 7.83 0 0 0
18/09/2020
8.02
 4,120 8.02 8.10 7.90 2,000 0 0.0
17/09/2020
8.02
 2,180 8.04 8.04 7.71 0 0 0
16/09/2020
8.04
 2,010 8.10 8.10 7.75 0 0 0
15/09/2020
8.10
 70 8.10 8.18 8.08 0 0 0
14/09/2020
8.10
 2,340 7.86 8.10 7.90 0 0 0
11/09/2020
7.86
 6,360 7.84 8.04 7.55 10 0 0.0
10/09/2020
7.84
 10,450 8.10 8.14 7.83 0 0 0
09/09/2020
8.10
 260 8.30 8.30 8.10 0 0 0
08/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
08/09/2020
8.30
 2,350 8.36 8.36 7.81 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |