CTCP Đại lý Vận tải SAFI (sfi)

26.40
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
(2025-11-05) 		0.80 3.12% 27,800 -400 -0.0
25.50
26.55
26.40
2 tháng
(2025-10-06) 		0.90 3.53% 71,900 -4,200 -0.1
25.10
26.55
26.40
3 tháng
(2025-09-08) 		0.40 1.54% 152,800 -22,000 -0.6
25.10
26.55
26.40
6 tháng
(2025-06-09) 		-0.94 -3.43% 383,900 -254,600 -6.6
25.07
28.06
26.40
12 tháng
(2024-12-10) 		-0.69 -2.53% 1,037,200 -311,250 -8.3
22.31
29.38
26.40
24 tháng
(2023-12-18) 		-0.04 -0.13% 2,774,400 -20,659 2.2
22.31
31.96
26.40
36 tháng
(2022-12-21) 		3.70 16.29% 4,636,200 172,268 8.0
22.31
31.96
26.40
60 tháng
(2020-12-31) 		12.79 93.99% 12,197,690 -2,154 -10.0
13.44
39.29
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2016
10.31
 11,080 10.40 10.62 10.28 3,480 1,500 0.1
21/09/2016
10.40
 9,480 10.31 10.47 10.22 130 0 0.0
20/09/2016
10.31
 9,110 10.31 10.31 10.22 10 0 0.0
19/09/2016
10.31
 14,330 10.25 10.37 10.15 6,330 0 0.2
16/09/2016
10.25
 11,320 10.22 10.28 10.22 6,300 0 0.2
15/09/2016
10.22
 8,540 10.22 10.50 10.22 3,110 0 0.1
14/09/2016
10.22
 19,560 10.28 10.31 10.22 6,320 7,600 -0.0
13/09/2016
10.28
 16,460 10.28 10.59 10.03 6,250 14,210 -0.3
12/09/2016
10.28
 39,150 10.31 10.62 10.28 0 20,060 -0.7
09/09/2016
10.31
 13,430 10.25 10.31 10.12 420 0 0.0
08/09/2016
10.25
 5,370 10.25 10.28 10.12 50 0 0.0
07/09/2016
10.25
 4,330 10.25 10.25 10.03 3,310 0 0.1
06/09/2016
10.25
 6,610 10.31 10.31 10.03 20 0 0.0
05/09/2016
10.31
 28,400 10.12 10.37 9.94 6,860 0 0.2
01/09/2016
10.12
 220 10.12 10.12 9.94 20 0 0.0
31/08/2016
10.12
 6,800 10.00 10.15 9.94 6,660 0 0.2
30/08/2016
10.00
 4,760 9.94 10.37 9.94 1,580 0 0.1
29/08/2016
9.94
 11,380 10.25 10.28 9.94 6,410 0 0.2
26/08/2016
10.25
 3,080 10.22 10.25 10.06 50 10 0.0
25/08/2016
10.22
 33,970 9.75 10.37 9.75 3,230 100 0.1
24/08/2016
9.75
 10,930 9.87 9.87 9.65 3,320 0 0.1
23/08/2016
9.87
 4,780 9.87 9.87 9.72 20 0 0.0
22/08/2016
9.87
 3,800 9.81 9.94 9.75 3,340 0 0.1
19/08/2016
9.81
 7,450 9.78 9.90 9.72 30 0 0.0
18/08/2016
9.78
 6,450 9.81 9.84 9.69 2,020 0 0.1
17/08/2016
9.81
 7,780 9.69 9.81 9.69 40 0 0.0
16/08/2016
9.69
 8,920 9.72 9.75 9.62 990 0 0.0
15/08/2016
9.72
 19,550 9.81 9.81 9.56 6,610 0 0.2
12/08/2016
9.81
 19,750 9.69 9.90 9.69 6,910 100 0.2
11/08/2016
9.69
 20,320 9.69 9.78 9.69 6,650 0 0.2
10/08/2016
9.69
 29,050 9.53 9.84 9.65 110 290 -0.0
09/08/2016
9.53
 17,070 9.19 9.65 9.22 100 0 0.0
08/08/2016
9.19
 16,390 9.15 9.69 9.09 7,420 0 0.2
05/08/2016
9.15
 22,190 9.19 9.22 9.06 12,490 9,350 0.1
04/08/2016
9.19
 31,860 8.84 9.44 8.84 4,040 0 0.1
03/08/2016
8.84
 12,040 8.75 9.12 8.78 9,910 0 0.3
02/08/2016
8.75
 15,010 8.87 8.87 8.75 9,530 0 0.3
01/08/2016
8.87
 9,540 8.87 8.94 8.75 7,150 0 0.2
29/07/2016
8.87
 7,830 8.75 8.90 8.69 7,550 1,000 0.2
28/07/2016
8.75
 4,470 8.87 9.22 8.75 400 0 0.0
27/07/2016
8.87
 12,090 8.87 9.12 8.69 110 10 0.0
26/07/2016
8.87
 1,350 9.03 9.03 8.69 30 0 0.0
25/07/2016
9.03
 1,030 8.78 9.03 9.03 30 0 0.0
22/07/2016
8.78
 7,700 8.97 8.97 8.75 7,320 0 0.2
21/07/2016
8.97
 17,830 8.90 9.03 8.75 7,590 0 0.2
20/07/2016
8.90
 11,060 9.06 9.06 8.78 7,060 0 0.2
19/07/2016
9.06
 1,550 9.19 9.19 8.78 540 0 0.0
18/07/2016
9.19
 830 8.94 9.19 8.78 150 0 0.0
15/07/2016
8.94
 540 9.22 9.22 8.94 0 0 0
14/07/2016
9.22
 37,390 8.72 9.22 8.72 4,620 0 0.1
13/07/2016
8.72
 10,550 8.75 8.81 8.72 7,440 0 0.2
12/07/2016
8.75
 13,730 8.81 8.81 8.72 7,330 0 0.2
11/07/2016
8.81
 9,960 8.72 8.87 8.72 60 0 0.0
08/07/2016
8.72
 22,050 8.75 8.94 8.59 430 0 0.0
07/07/2016
8.75
 19,810 8.44 8.90 8.50 260 0 0.0
06/07/2016
8.44
 16,320 8.87 8.87 8.44 7,320 10 0.2
05/07/2016
8.87
 13,340 8.90 8.90 8.37 7,340 0 0.2
04/07/2016
8.90
 2,710 8.75 9.06 8.84 400 0 0.0
01/07/2016
8.75
 46,110 8.25 8.78 8.56 42,330 5,400 1.0
30/06/2016
8.25
 17,700 8.56 8.72 8.22 10,990 0 0.3
29/06/2016
8.56
 18,350 8.31 8.69 8.22 4,480 17,020 -0.3
28/06/2016
8.31
 20,800 8.12 8.34 8.12 13,040 0 0.3
27/06/2016
8.12
 60,270 8.37 8.37 8.12 8,700 48,160 -1.0
24/06/2016
8.37
 24,610 8.47 8.53 8.37 7,600 0 0.2
23/06/2016
8.47
 43,960 8.50 8.53 8.40 8,200 37,720 -0.8
22/06/2016
8.50
 16,710 8.37 8.53 8.37 70 680 -0.0
21/06/2016
8.37
 9,240 8.37 8.37 8.31 4,290 0 0.1
20/06/2016
8.37
 16,090 8.34 8.37 8.31 7,930 0 0.2
17/06/2016
8.34
 6,280 8.44 8.44 8.34 4,410 0 0.1
16/06/2016
8.44
 4,170 8.44 8.50 8.31 2,800 0 0.1
15/06/2016
8.44
 9,030 8.44 8.44 8.28 7,720 0 0.2
14/06/2016
8.44
 970 8.53 8.53 8.37 940 0 0.0
13/06/2016
8.53
 10 8.53 8.53 8.53 0 0 0
10/06/2016
8.53
 15,410 8.47 8.53 8.34 7,870 0 0.2
09/06/2016
8.47
 8,840 8.50 8.53 8.37 7,720 0 0.2
08/06/2016
8.50
 14,410 8.53 8.65 8.50 7,800 0 0.2
07/06/2016
8.53
 7,970 8.50 9.00 8.50 5,070 0 0.1
06/06/2016
8.50
 7,240 8.65 8.65 8.50 5,730 0 0.2
03/06/2016
8.65
 7,290 8.65 8.65 8.50 6,140 0 0.2
02/06/2016
8.65
 10,240 8.72 8.72 8.31 4,260 0 0.1
01/06/2016
8.72
 3,590 8.75 8.75 8.56 3,270 2,010 0.0
31/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
31/05/2016
8.75
 7,930 8.53 8.97 8.59 5,460 0 0.2
30/05/2016
8.53
 8,460 8.47 8.74 8.47 4,940 2,000 0.1
27/05/2016
8.47
 5,330 8.47 8.50 8.47 0 0 0
26/05/2016
8.47
 11,560 8.53 8.53 8.38 3,720 0 0.1
25/05/2016
8.53
 2,090 8.56 8.56 8.44 1,230 0 0.0
24/05/2016
8.56
 4,180 8.47 8.68 8.44 900 0 0.0
23/05/2016
8.47
 7,340 8.50 8.59 8.44 1,250 0 0.0
20/05/2016
8.50
 4,320 8.50 8.56 8.44 120 0 0.0
19/05/2016
8.50
 7,010 8.53 8.53 8.35 7,010 0 0.2
18/05/2016
8.53
 18,650 8.56 8.56 8.29 7,340 10 0.2
17/05/2016
8.56
 9,090 8.53 8.56 8.35 7,040 0 0.2
16/05/2016
8.53
 4,570 8.56 8.56 8.35 540 0 0.0
13/05/2016
8.56
 0 8.56 8.56 8.56 0 0 0
12/05/2016
8.56
 4,540 8.50 8.56 8.29 3,520 0 0.1
11/05/2016
8.50
 12,990 8.50 8.65 8.29 7,400 10 0.2
10/05/2016
8.50
 5,500 8.50 8.50 8.41 5,270 0 0.1
09/05/2016
8.50
 15,430 8.50 8.71 8.41 7,320 0 0.2
06/05/2016
8.50
 8,850 8.53 8.86 8.50 7,400 0 0.2
05/05/2016
8.53
 1,520 8.71 8.94 8.53 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |