CTCP Nhiên liệu Sài Gòn (sfc)

19.50
0.30
(1.56%)
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
(2026-02-23) 		0.70 3.91% 28,200 -4,700 -0.1
17.50
20
19.20
2 tháng
(2026-01-16) 		1 5.68% 42,700 -4,700 -0.1
17.50
20
19.20
3 tháng
(2025-12-17) 		-0.30 -1.59% 52,700 -5,300 -0.1
16.85
20
19.20
6 tháng
(2025-09-18) 		0.09 0.47% 130,700 -7,700 -0.1
16.85
22.93
19.20
12 tháng
(2025-03-24) 		-4.66 -20.03% 223,300 -11,000 -0.2
16.85
23.68
19.20
24 tháng
(2024-03-27) 		0.68 3.79% 998,200 -18,228 -0.4
16.29
24.19
19.20
36 tháng
(2023-04-03) 		4.94 36.18% 1,201,800 -26,930 -0.6
12.46
24.19
19.20
60 tháng
(2021-04-12) 		3.43 22.61% 1,772,800 -29,620 -5.7
11.29
24.19
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2020
12.01
 0 12.01 12.01 12.01 0 0 0
04/03/2020
12.01
 200 12.01 12.01 12.01 0 0 0
03/03/2020
12.01
 60 12.01 12.01 12.01 0 0 0
02/03/2020
12.01
 300 12.01 12.07 12.01 0 0 0
28/02/2020
12.01
 500 12.28 12.28 12.01 0 0 0
27/02/2020
12.28
 0 12.28 12.28 12.28 0 0 0
26/02/2020
12.28
 0 12.28 12.28 12.28 0 0 0
25/02/2020
12.28
 0 12.28 12.28 12.28 0 0 0
24/02/2020
12.28
 0 12.28 12.28 12.28 0 0 0
21/02/2020
12.28
 0 12.28 12.28 12.28 0 0 0
20/02/2020
12.28
 580 12.28 12.91 12.28 0 0 0
19/02/2020
12.28
 10 12.25 12.28 12.28 0 0 0
18/02/2020
12.25
 20 12.25 12.25 12.25 0 0 0
17/02/2020
12.25
 10 13.15 13.15 12.25 0 0 0
14/02/2020
13.15
 0 13.15 13.15 13.15 0 0 0
13/02/2020
13.15
 220 14.11 14.11 13.15 0 0 0
12/02/2020
14.11
 10 13.81 14.11 14.11 0 0 0
11/02/2020
13.81
 0 13.81 13.81 13.81 0 0 0
10/02/2020
13.81
 10 13.18 13.81 13.81 0 0 0
07/02/2020
13.18
 10 13.18 13.18 13.18 0 0 0
06/02/2020
13.18
 0 13.18 13.18 13.18 0 0 0
05/02/2020
13.18
 10 12.61 13.18 13.18 0 0 0
04/02/2020
12.61
 10 12.61 12.61 12.61 0 0 0
03/02/2020
12.61
 0 12.61 12.61 12.61 0 0 0
31/01/2020
12.61
 880 12.85 12.85 12.55 0 0 0
30/01/2020
12.85
 390 13.51 13.51 12.61 0 0 0
22/01/2020
13.51
 10 13.09 13.51 13.51 0 0 0
21/01/2020
13.09
 0 13.09 13.09 13.09 0 0 0
20/01/2020
13.09
 0 13.09 13.09 13.09 0 0 0
17/01/2020
13.09
 0 13.09 13.09 13.09 0 0 0
16/01/2020
13.09
 210 12.49 13.09 11.65 0 0 0
15/01/2020
12.49
 10 11.89 12.49 12.49 0 0 0
14/01/2020
11.89
 1,020 11.86 12.61 11.89 0 0 0
13/01/2020
11.86
 0 11.86 11.86 11.86 0 0 0
10/01/2020
11.86
 1,000 11.86 11.86 11.86 0 0 0
09/01/2020
11.86
 100 12.61 12.61 11.86 0 0 0
08/01/2020
12.61
 1,970 13.21 13.21 12.61 0 0 0
07/01/2020
13.21
 510 13.69 13.69 13.21 0 0 0
06/01/2020
13.69
 0 13.69 13.69 13.69 0 0 0
03/01/2020
13.69
 1,010 12.97 13.69 12.97 0 0 0
02/01/2020
12.97
 0 12.97 12.97 12.97 0 0 0
31/12/2019
12.97
 10 12.13 12.97 12.97 0 0 0
30/12/2019
12.13
 1,950 12.34 13.03 12.10 0 0 0
27/12/2019
12.34
 0 12.34 12.34 12.34 0 0 0
26/12/2019
12.34
 1,500 12.37 12.37 12.34 0 0 0
25/12/2019
12.37
 700 12.34 12.70 12.37 0 0 0
24/12/2019
12.34
 210 12.61 12.61 12.34 0 0 0
23/12/2019
12.61
 150 12.61 12.61 12.61 0 0 0
20/12/2019
12.61
 1,050 12.61 12.64 12.61 0 0 0
19/12/2019
12.61
 1,090 13.00 13.00 12.61 0 0 0
18/12/2019
13.00
 500 12.91 13.00 12.01 0 20 -0.0
17/12/2019
12.91
 10 13.09 13.09 12.91 0 0 0
16/12/2019
13.09
 250 13.12 13.33 13.09 0 0 0
13/12/2019
13.12
 360 12.91 13.66 12.16 0 80 -0.0
12/12/2019
12.91
 80 13.21 13.21 12.67 0 0 0
11/12/2019
13.21
 150 13.69 13.69 13.21 0 0 0
10/12/2019
13.69
 19,760 12.97 13.75 12.07 10 0 0.0
09/12/2019
12.97
 3,290 13.93 14.29 12.97 0 0 0
06/12/2019
13.93
 1,860 14.11 14.81 13.15 0 0 0
05/12/2019
14.11
 200 13.33 14.26 13.33 0 30 -0.0
04/12/2019
13.33
 320 14.05 14.90 13.33 0 0 0
03/12/2019
14.05
 280 15.08 15.08 14.05 0 0 0
02/12/2019
15.08
 1,410 14.84 15.44 13.81 0 0 0
29/11/2019
14.84
 20 14.90 14.90 13.93 0 0 0
28/11/2019
14.90
 10 14.32 14.90 14.90 0 0 0
27/11/2019
14.32
 20 13.75 14.32 14.32 0 0 0
26/11/2019
13.75
 490 14.47 15.26 13.57 0 0 0
25/11/2019
14.47
 360 15.56 15.56 14.47 0 0 0
22/11/2019
15.56
 450 15.86 15.86 14.78 0 0 0
21/11/2019
15.86
 680 15.14 15.86 15.80 0 0 0
20/11/2019
15.14
 950 14.17 15.17 13.21 0 0 0
19/11/2019: Cổ tức tiền mặt tỉ lệ: 30%
19/11/2019
14.17
 3,200 15.20 16.10 14.17 10 280 -0.0
18/11/2019
15.20
 5,730 14.98 16.03 15.03 750 0 0.0
15/11/2019
14.98
 9,080 14.77 15.14 14.98 0 0 0
14/11/2019
14.77
 130 14.77 15.52 14.77 0 0 0
13/11/2019
14.77
 1,120 15.52 15.73 14.77 0 0 0
12/11/2019
15.52
 6,630 15.52 16.38 14.82 0 3,600 -0.1
11/11/2019
15.52
 12,600 15.52 16.59 14.50 0 0 0
08/11/2019
15.52
 1,600 15.20 15.73 15.03 0 0 0
07/11/2019
15.20
 70 14.98 15.30 15.03 0 0 0
06/11/2019
14.98
 15,750 14.01 14.98 14.01 0 0 0
05/11/2019
14.01
 1,430 13.91 14.18 13.91 0 0 0
04/11/2019
13.91
 2,100 14.18 14.18 13.91 0 0 0
01/11/2019
14.18
 4,010 13.96 14.18 13.42 0 0 0
31/10/2019
13.96
 3,050 13.69 13.96 13.69 0 0 0
30/10/2019
13.69
 100 13.42 13.69 13.69 0 0 0
29/10/2019
13.42
 2,640 12.56 13.42 13.21 0 350 -0.0
28/10/2019
12.56
 0 12.56 12.56 12.56 0 0 0
25/10/2019
12.56
 1,500 12.35 12.56 12.56 0 0 0
24/10/2019
12.35
 20 12.35 12.35 12.35 0 0 0
23/10/2019
12.35
 20 12.35 12.35 12.35 20 0 0.0
22/10/2019
12.35
 0 12.35 12.35 12.35 0 0 0
21/10/2019
12.35
 0 12.35 12.35 12.35 0 0 0
18/10/2019
12.35
 1,000 12.62 12.62 12.35 0 1,000 -0.0
17/10/2019
12.62
 0 12.62 12.62 12.62 0 0 0
16/10/2019
12.62
 500 12.62 12.62 12.62 0 0 0
15/10/2019
12.62
 6,500 12.35 12.62 12.62 0 0 0
14/10/2019
12.35
 0 12.35 12.35 12.35 0 0 0
11/10/2019
12.35
 0 12.35 12.35 12.35 0 0 0
10/10/2019
12.35
 30 12.35 12.35 12.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |