CTCP Đại lý Vận tải SAFI (sfi)

27.50
-0.50
(-1.79%)
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) 		-0.25 -0.89% 59,600 10,500 0.3
27.50
29.50
28
2 tháng
(2026-01-16) 		0.35 1.27% 271,200 -23,100 -0.6
26.50
29.50
28
3 tháng
(2025-12-17) 		2.35 9.22% 311,700 -26,900 -0.7
23.80
29.50
28
6 tháng
(2025-09-18) 		2.83 11.33% 437,200 -35,000 -0.9
23.80
29.50
28
12 tháng
(2025-03-24) 		1.60 6.08% 976,700 -281,150 -7.3
21.47
29.50
28
24 tháng
(2024-03-27) 		-1.43 -4.88% 2,252,200 -240,150 -5.3
21.47
30.38
28
36 tháng
(2023-04-03) 		1.30 4.91% 4,487,900 140,791 8.3
21.47
30.75
28
60 tháng
(2021-04-12) 		11.76 73.07% 10,664,900 6,236 -9.5
15.15
37.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
9.06
 320 9.16 9.16 8.83 270 0 0.0
15/10/2019
9.16
 500 9.16 9.16 9.16 500 0 0.0
14/10/2019
9.16
 800 8.82 9.16 8.59 580 0 0.0
11/10/2019
8.82
 620 9.12 9.12 8.82 340 0 0.0
10/10/2019
9.12
 910 9.12 9.12 9.12 910 0 0.0
09/10/2019
9.12
 810 9.14 9.14 8.64 790 0 0.0
08/10/2019
9.14
 950 8.82 9.14 9.14 950 0 0.0
07/10/2019
8.82
 8,090 9.16 9.16 8.82 520 0 0.0
04/10/2019
9.16
 560 9.08 9.16 9.16 560 0 0.0
03/10/2019
9.08
 890 9.16 9.16 8.82 250 0 0.0
02/10/2019
9.16
 2,060 9.16 9.16 8.82 190 0 0.0
01/10/2019
9.16
 60 9.16 9.16 9.16 60 0 0.0
30/09/2019
9.16
 16,340 9.01 9.16 8.82 2,910 3,430 -0.0
27/09/2019
9.01
 5,130 9.01 9.01 8.82 70 0 0.0
26/09/2019
9.01
 11,210 9.03 9.10 8.82 1,180 0 0.0
25/09/2019
9.03
 5,310 9.16 9.16 8.82 310 0 0.0
24/09/2019
9.16
 5,160 8.82 9.16 8.53 150 0 0.0
23/09/2019
8.82
 2,630 8.95 9.20 8.82 80 0 0.0
20/09/2019
8.95
 4,030 9.01 9.01 8.82 10 0 0.0
19/09/2019
9.01
 30 9.16 9.16 9.01 20 0 0.0
18/09/2019
9.16
 9,090 9.20 9.20 8.87 30 0 0.0
17/09/2019
9.20
 520 9.22 9.22 8.91 510 0 0.0
16/09/2019
9.22
 20,850 9.20 9.35 9.01 280 0 0.0
13/09/2019
9.20
 860 9.28 9.28 9.03 830 0 0.0
12/09/2019
9.28
 18,260 9.31 9.31 9.01 90 0 0.0
11/09/2019
9.31
 4,660 9.01 9.31 9.01 980 1,030 -0.0
10/09/2019
9.01
 580 9.31 9.31 9.01 330 0 0.0
09/09/2019
9.31
 180 9.05 9.31 9.31 180 0 0.0
06/09/2019
9.05
 870 9.20 9.35 9.01 360 0 0.0
05/09/2019
9.20
 10,050 9.12 9.20 8.82 670 4,350 -0.1
04/09/2019
9.12
 4,930 9.20 9.20 9.12 500 0 0.0
03/09/2019
9.20
 36,610 9.60 9.60 9.20 0 0 0
30/08/2019
9.60
 7,410 9.20 9.70 8.89 4,930 0 0.1
29/08/2019
9.20
 1,550 9.20 9.20 9.01 150 0 0.0
28/08/2019
9.20
 2,190 9.20 9.20 9.01 420 0 0.0
27/08/2019
9.20
 140 9.01 9.20 9.20 140 0 0.0
26/08/2019
9.01
 37,870 9.01 9.31 8.85 20 0 0.0
23/08/2019
9.01
 57,580 9.29 9.29 9.01 40 0 0.0
22/08/2019
9.29
 6,050 9.12 9.35 9.01 350 0 0.0
21/08/2019
9.12
 800 9.24 9.24 9.12 500 0 0.0
20/08/2019
9.24
 4,410 8.78 9.35 8.16 700 3,710 -0.1
19/08/2019
8.78
 1,690 9.35 9.35 8.78 130 0 0.0
16/08/2019
9.35
 5,840 9.28 9.39 9.01 990 0 0.0
15/08/2019
9.28
 4,820 9.31 9.31 9.28 4,820 3,000 0.0
14/08/2019
9.31
 120 9.33 9.33 9.05 90 0 0.0
13/08/2019
9.33
 630 9.51 9.51 9.01 330 0 0.0
12/08/2019
9.51
 670 9.51 9.51 9.51 670 0 0.0
09/08/2019
9.51
 280 9.26 9.54 9.51 280 0 0.0
08/08/2019
9.26
 2,120 8.72 9.31 8.49 1,820 0 0.0
07/08/2019
8.72
 720 9.20 9.54 8.72 710 0 0.0
06/08/2019
9.20
 130 8.72 9.20 9.20 130 0 0.0
05/08/2019
8.72
 8,860 9.08 9.51 8.45 2,980 8,360 -0.1
02/08/2019
9.08
 870 9.43 9.58 9.08 270 0 0.0
01/08/2019
9.43
 1,090 9.52 9.52 8.95 560 0 0.0
31/07/2019
9.52
 310 9.01 9.52 9.52 310 0 0.0
30/07/2019
9.01
 6,960 9.45 9.56 9.01 5,220 6,900 -0.0
29/07/2019
9.45
 180 9.49 9.49 9.20 160 0 0.0
26/07/2019
9.49
 180 9.58 9.58 9.20 150 0 0.0
25/07/2019
9.58
 270 9.56 9.58 9.58 270 0 0.0
24/07/2019
9.56
 70 9.56 9.56 9.56 70 0 0.0
23/07/2019
9.56
 4,280 9.56 9.58 8.99 90 0 0.0
22/07/2019
9.56
 1,010 9.58 9.58 8.91 10 0 0.0
19/07/2019
9.58
 50 9.58 9.58 9.58 50 0 0.0
18/07/2019
9.58
 60 9.58 9.58 9.58 60 0 0.0
17/07/2019
9.58
 720 9.58 9.58 9.58 220 0 0.0
16/07/2019
9.58
 50 9.58 9.58 9.58 50 0 0.0
15/07/2019
9.58
 2,220 9.58 9.58 9.39 130 0 0.0
12/07/2019
9.58
 1,340 9.20 9.81 9.39 40 0 0.0
11/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
11/07/2019
9.20
 2,110 9.13 9.58 9.20 10 0 0.0
10/07/2019
9.13
 20 9.17 9.17 9.13 0 0 0
09/07/2019
9.17
 110 9.20 9.20 9.17 0 0 0
08/07/2019
9.20
 150 9.17 9.23 9.17 50 0 0.0
05/07/2019
9.17
 150 9.17 9.17 9.02 10 0 0.0
04/07/2019
9.17
 4,850 9.17 9.17 9.02 2,010 0 0.1
03/07/2019
9.17
 170 9.17 9.25 9.17 60 0 0.0
02/07/2019
9.17
 200 9.17 9.28 9.17 50 0 0.0
01/07/2019
9.17
 700 9.27 9.27 8.78 10 690 -0.0
28/06/2019
9.27
 2,060 9.27 9.27 8.78 50 0 0.0
27/06/2019
9.27
 40 8.70 9.28 9.27 40 0 0.0
26/06/2019
8.70
 270 9.17 9.17 8.70 100 0 0.0
25/06/2019
9.17
 3,970 9.17 9.17 8.57 20 0 0.0
24/06/2019
9.17
 80 9.17 9.17 9.17 70 0 0.0
21/06/2019
9.17
 70 9.17 9.17 9.17 70 0 0.0
20/06/2019
9.17
 1,100 9.28 9.28 9.17 100 0 0.0
19/06/2019
9.28
 50 9.28 9.28 9.28 50 0 0.0
18/06/2019
9.28
 80 9.00 9.28 9.28 80 0 0.0
17/06/2019
9.00
 410 9.30 9.30 8.85 90 0 0.0
14/06/2019
9.30
 330 9.17 9.30 9.17 330 0 0.0
13/06/2019
9.17
 230 9.33 9.33 9.17 220 0 0.0
12/06/2019
9.33
 80 9.13 9.33 9.33 80 0 0.0
11/06/2019
9.13
 4,320 9.17 9.17 9.00 60 0 0.0
10/06/2019
9.17
 0 9.17 9.17 9.17 0 0 0
07/06/2019
9.17
 390 9.17 9.33 9.17 380 0 0.0
06/06/2019
9.17
 200 9.00 9.33 9.17 190 0 0.0
05/06/2019
9.00
 2,480 9.00 9.00 8.50 360 0 0.0
04/06/2019
9.00
 390 9.00 9.00 9.00 390 0 0.0
03/06/2019
9.00
 33,500 8.82 9.00 8.87 160 0 0.0
31/05/2019
8.82
 930 8.78 8.92 8.47 920 0 0.0
30/05/2019
8.78
 1,790 8.80 8.80 8.67 510 0 0.0
29/05/2019
8.80
 750 8.88 8.88 8.77 720 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |