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)
06/09/2018
8.55
 7,600 8.82 9.26 8.54 1,070 0 0.0
05/09/2018
8.82
 660 9.13 9.31 8.68 460 10 0.0
04/09/2018
9.13
 760 9.31 9.31 8.66 750 0 0.0
31/08/2018
9.31
 7,360 8.97 9.31 8.34 4,440 0 0.1
30/08/2018
8.97
 2,080 8.66 8.97 8.50 2,060 0 0.1
29/08/2018
8.66
 2,150 8.82 9.27 8.60 130 0 0.0
28/08/2018
8.82
 560 8.81 8.95 8.81 60 0 0.0
27/08/2018
8.81
 70 8.99 8.99 8.63 60 0 0.0
24/08/2018
8.99
 520 8.99 8.99 8.99 520 0 0.0
23/08/2018
8.99
 20 8.99 9.31 8.99 10 0 0.0
22/08/2018
8.99
 1,340 8.99 9.31 8.66 30 0 0.0
21/08/2018
8.99
 3,030 9.15 9.31 8.66 20 0 0.0
20/08/2018
9.15
 60 9.31 9.31 9.15 50 0 0.0
17/08/2018
9.31
 100 9.31 9.31 9.31 100 0 0.0
16/08/2018
9.31
 250 9.29 9.31 8.65 240 0 0.0
15/08/2018
9.29
 110 9.31 9.31 9.29 110 0 0.0
14/08/2018
9.31
 280 9.31 9.31 9.31 280 40 0.0
13/08/2018
9.31
 60 9.18 9.31 8.55 50 20 0.0
10/08/2018
9.18
 420 8.68 9.18 8.68 230 80 0.0
09/08/2018
8.68
 6,580 8.99 9.40 8.39 1,260 1,210 0.0
08/08/2018
8.99
 5,110 8.86 9.47 8.38 4,130 1,310 0.1
07/08/2018
8.86
 860 8.99 9.29 8.86 850 0 0.0
06/08/2018
8.99
 980 8.76 9.11 8.15 670 0 0.0
03/08/2018
8.76
 1,980 8.79 8.90 8.33 330 0 0.0
02/08/2018
8.79
 620 8.79 8.79 8.79 620 0 0.0
01/08/2018
8.79
 510 8.74 8.79 8.78 510 0 0.0
31/07/2018
8.74
 16,620 8.99 8.99 8.38 5,520 16,060 -0.3
30/07/2018
8.99
 15,780 8.47 8.99 8.34 15,760 15,120 0.0
27/07/2018
8.47
 230 8.47 8.47 8.04 60 140 -0.0
26/07/2018
8.47
 670 8.66 8.66 8.21 570 0 0.0
25/07/2018
8.66
 580 8.66 8.66 8.50 280 0 0.0
24/07/2018
8.66
 400 8.66 8.66 8.66 400 0 0.0
23/07/2018
8.66
 230 8.20 8.66 8.38 220 0 0.0
20/07/2018
8.20
 1,020 8.15 8.50 8.20 50 20 0.0
19/07/2018
8.15
 260 8.50 8.50 8.15 0 250 -0.0
18/07/2018
8.50
 1,150 8.50 8.50 7.93 610 40 0.0
17/07/2018
8.50
 24,010 8.49 8.50 8.46 0 23,730 -0.6
16/07/2018
8.49
 740 8.50 8.50 8.34 10 0 0.0
13/07/2018
8.50
 250 8.50 8.50 8.50 250 10 0.0
12/07/2018
8.50
 5,070 8.36 8.50 8.49 20 4,880 -0.1
11/07/2018
8.36
 1,810 8.66 8.66 8.12 10 10 0
10/07/2018
8.66
 540 8.94 8.94 8.66 40 0 0.0
09/07/2018
8.94
 560 8.76 8.94 8.89 560 0 0.0
06/07/2018
8.76
 890 8.89 8.92 8.76 610 0 0.0
05/07/2018
8.89
 3,680 8.81 8.95 8.66 180 0 0.0
04/07/2018
8.81
 2,570 8.94 8.95 8.66 40 0 0.0
03/07/2018
8.94
 3,080 9.31 9.31 8.68 420 610 -0.0
02/07/2018
9.31
 10 9.15 9.31 9.31 10 0 0.0
29/06/2018
9.15
 1,130 9.31 9.31 8.73 1,120 0 0.0
28/06/2018
9.31
 2,250 9.31 9.31 8.66 510 10 0.0
27/06/2018
9.31
 960 9.13 9.31 9.13 960 510 0.0
26/06/2018
9.13
 1,080 8.66 9.15 8.82 1,080 10 0.0
25/06/2018
8.66
 20,010 8.55 9.15 8.66 20 0 0.0
22/06/2018
8.55
 51,700 9.15 9.15 8.55 830 10 0.0
21/06/2018
9.15
 40 9.03 9.15 8.99 40 10 0.0
20/06/2018
9.03
 330 8.57 9.15 8.66 280 0 0.0
19/06/2018
8.57
 140 9.15 9.15 8.52 40 0 0.0
18/06/2018
9.15
 500 9.15 9.15 9.15 500 0 0.0
15/06/2018
9.15
 830 8.78 9.15 8.20 820 20 0.0
14/06/2018
8.78
 690 8.76 9.13 8.30 680 0 0.0
13/06/2018
8.76
 1,470 8.66 8.86 8.38 610 100 0.0
12/06/2018
8.66
 10,310 8.66 8.94 8.41 300 0 0.0
11/06/2018
8.66
 11,130 8.99 9.24 8.66 30 10 0.0
08/06/2018
8.99
 11,030 8.66 9.26 8.66 30 0 0.0
07/06/2018
8.66
 24,780 9.13 9.31 8.66 30 510 -0.0
06/06/2018
9.13
 10 9.13 9.13 9.13 10 0 0.0
05/06/2018
9.13
 580 8.99 9.15 8.50 570 0 0.0
04/06/2018: Cổ tức tiền mặt tỉ lệ: 5%
04/06/2018
8.99
 500 8.78 8.99 8.78 70 0 0.0
01/06/2018
8.78
 370 8.67 8.78 8.23 330 0 0.0
31/05/2018
8.67
 360 8.67 8.81 8.57 300 0 0.0
30/05/2018
8.67
 140 8.78 8.98 8.67 130 10 0.0
29/05/2018
8.78
 5,480 8.82 8.82 8.49 440 0 0.0
28/05/2018
8.82
 4,230 8.63 8.89 8.23 670 0 0.0
25/05/2018
8.63
 1,280 8.78 8.78 8.21 360 0 0.0
24/05/2018
8.78
 4,960 8.79 8.79 8.18 350 30 0.0
23/05/2018
8.79
 750 8.78 8.98 8.51 630 10 0.0
22/05/2018
8.78
 8,410 8.57 9.06 8.19 1,370 0 0.0
21/05/2018
8.57
 1,790 8.51 8.81 8.19 250 0 0.0
18/05/2018
8.51
 310 8.73 8.73 8.43 150 0 0.0
17/05/2018
8.73
 220 8.67 8.73 8.07 210 0 0.0
16/05/2018
8.67
 3,250 8.23 8.67 8.07 50 30 0.0
15/05/2018
8.23
 9,950 8.57 9.14 8.23 7,780 0 0.2
14/05/2018
8.57
 1,180 9.12 9.12 8.57 10 0 0.0
11/05/2018
9.12
 190 9.30 9.30 8.68 170 0 0.0
10/05/2018
9.30
 0 9.30 9.30 9.30 0 0 0
09/05/2018
9.30
 350 8.98 9.30 9.03 350 0 0.0
08/05/2018
8.98
 610 9.09 9.09 8.82 430 0 0.0
07/05/2018
9.09
 2,090 8.93 9.09 8.95 2,090 0 0.1
04/05/2018
8.93
 20 8.86 8.93 8.93 20 0 0.0
03/05/2018
8.86
 2,120 8.98 8.98 8.51 1,080 0 0.0
02/05/2018
8.98
 2,080 9.09 9.61 8.51 520 0 0.0
27/04/2018
9.09
 690 9.09 9.09 8.46 180 0 0.0
26/04/2018
9.09
 700 9.11 9.11 8.56 190 0 0.0
24/04/2018
9.11
 110 8.98 9.11 9.11 110 10 0.0
23/04/2018
8.98
 6,270 8.82 9.14 8.62 630 0 0.0
20/04/2018
8.82
 530 8.95 8.95 8.63 10 0 0.0
19/04/2018
8.95
 1,030 9.15 9.15 8.82 130 0 0.0
18/04/2018
9.15
 280 8.82 9.19 8.63 270 0 0.0
17/04/2018
8.82
 4,230 9.04 9.04 8.82 110 0 0.0
16/04/2018
9.04
 3,530 9.12 9.12 8.82 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |