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)
18/11/2019
8.67
 1,000 8.78 8.80 8.49 300 570 -0.0
15/11/2019
8.78
 300 8.67 8.78 8.78 300 0 0.0
14/11/2019
8.67
 1,290 8.80 8.80 8.49 230 0 0.0
13/11/2019
8.80
 0 8.80 8.80 8.80 0 0 0
12/11/2019
8.80
 880 8.76 8.82 8.80 750 0 0.0
11/11/2019
8.76
 50 8.76 8.76 8.76 50 0 0.0
08/11/2019
8.76
 1,350 8.67 8.76 8.49 480 0 0.0
07/11/2019
8.67
 1,610 8.78 8.78 8.52 10 0 0.0
06/11/2019
8.78
 10 8.52 8.78 8.78 10 0 0.0
05/11/2019
8.52
 1,700 8.49 8.52 8.49 0 0 0
04/11/2019
8.49
 2,010 8.49 8.49 8.49 0 0 0
01/11/2019
8.49
 2,120 8.62 8.62 8.49 20 0 0.0
31/10/2019
8.62
 30 8.64 8.64 8.62 0 0 0
30/10/2019
8.64
 0 8.64 8.64 8.64 0 0 0
29/10/2019
8.64
 50 8.64 8.64 8.51 40 0 0.0
28/10/2019
8.64
 460 8.67 8.67 8.49 70 0 0.0
25/10/2019
8.67
 3,190 8.67 8.78 8.67 310 0 0.0
24/10/2019
8.67
 850 8.82 8.82 8.67 540 0 0.0
23/10/2019
8.82
 2,170 8.80 8.82 8.78 2,170 0 0.1
22/10/2019
8.80
 60 8.80 8.80 8.80 60 0 0.0
21/10/2019
8.80
 70 8.80 8.80 8.80 70 0 0.0
18/10/2019
8.80
 260 8.73 8.80 8.80 260 0 0.0
17/10/2019
8.73
 50 8.73 8.73 8.73 50 0 0.0
16/10/2019
8.73
 320 8.82 8.82 8.51 270 0 0.0
15/10/2019
8.82
 500 8.82 8.82 8.82 500 0 0.0
14/10/2019
8.82
 800 8.49 8.82 8.27 580 0 0.0
11/10/2019
8.49
 620 8.78 8.78 8.49 340 0 0.0
10/10/2019
8.78
 910 8.78 8.78 8.78 910 0 0.0
09/10/2019
8.78
 810 8.80 8.80 8.32 790 0 0.0
08/10/2019
8.80
 950 8.49 8.80 8.80 950 0 0.0
07/10/2019
8.49
 8,090 8.82 8.82 8.49 520 0 0.0
04/10/2019
8.82
 560 8.75 8.82 8.82 560 0 0.0
03/10/2019
8.75
 890 8.82 8.82 8.49 250 0 0.0
02/10/2019
8.82
 2,060 8.82 8.82 8.49 190 0 0.0
01/10/2019
8.82
 60 8.82 8.82 8.82 60 0 0.0
30/09/2019
8.82
 16,340 8.67 8.82 8.49 2,910 3,430 -0.0
27/09/2019
8.67
 5,130 8.67 8.67 8.49 70 0 0.0
26/09/2019
8.67
 11,210 8.69 8.76 8.49 1,180 0 0.0
25/09/2019
8.69
 5,310 8.82 8.82 8.49 310 0 0.0
24/09/2019
8.82
 5,160 8.49 8.82 8.21 150 0 0.0
23/09/2019
8.49
 2,630 8.62 8.86 8.49 80 0 0.0
20/09/2019
8.62
 4,030 8.67 8.67 8.49 10 0 0.0
19/09/2019
8.67
 30 8.82 8.82 8.67 20 0 0.0
18/09/2019
8.82
 9,090 8.86 8.86 8.54 30 0 0.0
17/09/2019
8.86
 520 8.88 8.88 8.58 510 0 0.0
16/09/2019
8.88
 20,850 8.86 9.00 8.67 280 0 0.0
13/09/2019
8.86
 860 8.93 8.93 8.69 830 0 0.0
12/09/2019
8.93
 18,260 8.97 8.97 8.67 90 0 0.0
11/09/2019
8.97
 4,660 8.67 8.97 8.67 980 1,030 -0.0
10/09/2019
8.67
 580 8.97 8.97 8.67 330 0 0.0
09/09/2019
8.97
 180 8.71 8.97 8.97 180 0 0.0
06/09/2019
8.71
 870 8.86 9.00 8.67 360 0 0.0
05/09/2019
8.86
 10,050 8.78 8.86 8.49 670 4,350 -0.1
04/09/2019
8.78
 4,930 8.86 8.86 8.78 500 0 0.0
03/09/2019
8.86
 36,610 9.24 9.24 8.86 0 0 0
30/08/2019
9.24
 7,410 8.86 9.34 8.56 4,930 0 0.1
29/08/2019
8.86
 1,550 8.86 8.86 8.67 150 0 0.0
28/08/2019
8.86
 2,190 8.86 8.86 8.67 420 0 0.0
27/08/2019
8.86
 140 8.67 8.86 8.86 140 0 0.0
26/08/2019
8.67
 37,870 8.67 8.97 8.52 20 0 0.0
23/08/2019
8.67
 57,580 8.95 8.95 8.67 40 0 0.0
22/08/2019
8.95
 6,050 8.78 9.00 8.67 350 0 0.0
21/08/2019
8.78
 800 8.89 8.89 8.78 500 0 0.0
20/08/2019
8.89
 4,410 8.45 9.00 7.86 700 3,710 -0.1
19/08/2019
8.45
 1,690 9.00 9.00 8.45 130 0 0.0
16/08/2019
9.00
 5,840 8.93 9.04 8.67 990 0 0.0
15/08/2019
8.93
 4,820 8.97 8.97 8.93 4,820 3,000 0.0
14/08/2019
8.97
 120 8.99 8.99 8.71 90 0 0.0
13/08/2019
8.99
 630 9.15 9.15 8.67 330 0 0.0
12/08/2019
9.15
 670 9.15 9.15 9.15 670 0 0.0
09/08/2019
9.15
 280 8.91 9.19 9.15 280 0 0.0
08/08/2019
8.91
 2,120 8.40 8.97 8.17 1,820 0 0.0
07/08/2019
8.40
 720 8.86 9.19 8.40 710 0 0.0
06/08/2019
8.86
 130 8.40 8.86 8.86 130 0 0.0
05/08/2019
8.40
 8,860 8.75 9.15 8.14 2,980 8,360 -0.1
02/08/2019
8.75
 870 9.08 9.23 8.75 270 0 0.0
01/08/2019
9.08
 1,090 9.17 9.17 8.62 560 0 0.0
31/07/2019
9.17
 310 8.67 9.17 9.17 310 0 0.0
30/07/2019
8.67
 6,960 9.10 9.21 8.67 5,220 6,900 -0.0
29/07/2019
9.10
 180 9.13 9.13 8.86 160 0 0.0
26/07/2019
9.13
 180 9.23 9.23 8.86 150 0 0.0
25/07/2019
9.23
 270 9.21 9.23 9.23 270 0 0.0
24/07/2019
9.21
 70 9.21 9.21 9.21 70 0 0.0
23/07/2019
9.21
 4,280 9.21 9.23 8.65 90 0 0.0
22/07/2019
9.21
 1,010 9.23 9.23 8.58 10 0 0.0
19/07/2019
9.23
 50 9.23 9.23 9.23 50 0 0.0
18/07/2019
9.23
 60 9.23 9.23 9.23 60 0 0.0
17/07/2019
9.23
 720 9.23 9.23 9.23 220 0 0.0
16/07/2019
9.23
 50 9.23 9.23 9.23 50 0 0.0
15/07/2019
9.23
 2,220 9.23 9.23 9.04 130 0 0.0
12/07/2019
9.23
 1,340 8.86 9.45 9.04 40 0 0.0
11/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
11/07/2019
8.86
 2,110 8.79 9.23 8.86 10 0 0.0
10/07/2019
8.79
 20 8.82 8.82 8.79 0 0 0
09/07/2019
8.82
 110 8.86 8.86 8.82 0 0 0
08/07/2019
8.86
 150 8.82 8.89 8.82 50 0 0.0
05/07/2019
8.82
 150 8.82 8.82 8.68 10 0 0.0
04/07/2019
8.82
 4,850 8.82 8.82 8.68 2,010 0 0.1
03/07/2019
8.82
 170 8.82 8.90 8.82 60 0 0.0
02/07/2019
8.82
 200 8.82 8.94 8.82 50 0 0.0
01/07/2019
8.82
 700 8.92 8.92 8.46 10 690 -0.0

Chính sách bảo mật | Điều khoản sử dụng |