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)
26/06/2017
10.14
 8,360 10.15 10.17 9.50 8,040 2,210 0.2
23/06/2017
10.15
 4,960 9.89 10.24 9.89 3,970 740 0.1
22/06/2017
9.89
 15,100 9.65 10.32 9.44 70 0 0.0
21/06/2017
9.65
 1,000 9.65 9.65 9.65 1,000 0 0.0
20/06/2017
9.65
 0 9.65 9.65 9.65 0 0 0
19/06/2017
9.65
 22,100 9.32 9.65 9.29 5,210 100 0.2
16/06/2017
9.32
 1,810 9.36 9.36 9.13 1,510 60 0.0
15/06/2017
9.36
 5,220 9.13 9.41 8.86 3,220 2,240 0.0
14/06/2017
9.13
 10,320 9.41 9.50 9.13 10,250 0 0.3
13/06/2017
9.41
 9,040 9.13 9.41 8.81 5,060 7,180 -0.1
12/06/2017
9.13
 4,870 9.44 9.44 8.83 3,160 2,440 0.0
09/06/2017
9.44
 1,510 9.29 9.44 8.87 130 0 0.0
08/06/2017
9.29
 0 9.29 9.29 9.29 0 0 0
07/06/2017
9.29
 1,910 9.29 9.38 9.13 410 0 0.0
06/06/2017
9.29
 2,270 9.48 9.48 8.84 180 0 0.0
05/06/2017
9.48
 1,300 9.48 9.48 9.48 1,300 0 0.0
02/06/2017
9.48
 500 9.48 9.48 9.48 500 0 0.0
01/06/2017
9.48
 2,220 9.41 9.74 9.29 720 0 0.0
31/05/2017
9.41
 8,820 9.27 9.74 9.22 4,320 0 0.1
30/05/2017
9.27
 8,400 9.22 9.30 9.13 560 0 0.0
29/05/2017
9.22
 2,930 9.22 9.32 8.84 160 0 0.0
26/05/2017
9.22
 670 8.83 9.22 8.83 170 0 0.0
25/05/2017
8.83
 13,270 8.83 9.38 8.83 160 10 0.0
24/05/2017
8.83
 3,110 9.13 9.29 8.69 1,010 0 0.0
23/05/2017
9.13
 390 9.44 9.44 8.94 30 0 0.0
22/05/2017
9.44
 6,580 9.44 9.44 8.98 1,890 0 0.1
19/05/2017
9.44
 300 9.13 9.44 9.29 90 0 0.0
18/05/2017
9.13
 12,170 9.22 9.22 8.98 20 0 0.0
17/05/2017
9.22
 1,530 9.13 9.22 9.01 530 1,000 -0.0
16/05/2017
9.13
 2,670 9.26 9.26 8.98 220 850 -0.0
15/05/2017
9.26
 800 9.29 9.29 8.83 410 0 0.0
12/05/2017
9.29
 8,820 9.13 9.56 8.68 320 0 0.0
11/05/2017
9.13
 330 9.29 9.29 9.13 20 0 0.0
10/05/2017
9.29
 0 9.29 9.29 9.29 0 0 0
09/05/2017
9.29
 830 9.13 9.29 9.13 710 350 0.0
08/05/2017
9.13
 2,020 9.22 9.73 8.62 10 0 0.0
05/05/2017
9.22
 410 9.22 9.71 9.22 110 0 0.0
04/05/2017
9.22
 1,010 9.74 9.74 9.22 1,000 350 0.0
03/05/2017
9.74
 2,100 9.74 9.74 9.74 100 0 0.0
28/04/2017
9.74
 200 9.74 9.74 9.74 200 0 0.0
27/04/2017: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2017
9.74
 2,090 9.22 9.74 9.13 1,990 0 0.1
26/04/2017
9.22
 2,060 9.52 9.52 8.91 10 0 0.0
25/04/2017
9.52
 0 9.52 9.52 9.52 0 0 0
24/04/2017
9.52
 2,050 9.55 9.55 9.05 2,040 10 0.1
21/04/2017
9.55
 2,220 9.34 9.97 9.43 160 0 0.0
20/04/2017
9.34
 2,450 9.22 9.34 8.93 2,020 70 0.1
19/04/2017
9.22
 1,600 9.22 9.55 8.93 1,250 0 0.0
18/04/2017
9.22
 7,890 9.19 9.37 8.93 7,790 0 0.2
17/04/2017
9.19
 3,340 9.22 9.37 8.91 1,930 0 0.1
14/04/2017
9.22
 5,680 9.25 9.25 8.84 5,060 0 0.2
13/04/2017
9.25
 14,700 9.25 9.25 8.99 12,560 0 0.4
12/04/2017
9.25
 4,780 9.14 9.58 8.90 3,200 0 0.1
11/04/2017
9.14
 130 8.99 9.14 8.99 130 0 0.0
10/04/2017
8.99
 2,110 9.08 9.28 8.99 2,110 0 0.1
07/04/2017
9.08
 2,000 9.43 9.43 9.08 2,000 0 0.1
05/04/2017
9.43
 1,380 9.42 9.43 9.08 180 0 0.0
04/04/2017
9.42
 2,030 9.43 9.43 9.14 2,030 0 0.1
03/04/2017
9.43
 1,920 9.55 9.55 9.22 1,920 0 0.1
31/03/2017
9.55
 1,340 9.57 9.57 9.55 140 0 0.0
30/03/2017
9.57
 50 9.57 9.57 9.57 50 0 0.0
29/03/2017
9.57
 60 9.28 9.57 9.57 60 0 0.0
28/03/2017
9.28
 660 9.28 9.43 9.28 10 0 0.0
27/03/2017
9.28
 2,080 9.55 9.55 9.22 1,940 0 0.1
24/03/2017
9.55
 4,390 9.58 9.58 9.22 4,370 1,000 0.1
23/03/2017
9.58
 70 9.43 9.58 9.57 70 10 0.0
22/03/2017
9.43
 1,860 9.58 9.58 9.21 40 0 0.0
21/03/2017
9.58
 920 9.52 9.58 9.22 610 20 0.0
20/03/2017
9.52
 60 9.52 9.52 9.22 10 0 0.0
17/03/2017
9.52
 30 9.19 9.52 9.52 30 0 0.0
16/03/2017
9.19
 1,800 9.61 9.88 9.19 950 0 0.0
15/03/2017
9.61
 70 9.61 9.61 9.61 0 0 0
14/03/2017
9.61
 14,450 9.08 9.61 9.05 3,120 1,990 0.0
13/03/2017
9.08
 8,040 9.28 9.34 9.05 3,890 2,510 0.0
10/03/2017
9.28
 250 9.55 9.58 8.99 40 10 0.0
09/03/2017
9.55
 4,270 9.73 9.73 9.06 4,020 4,010 0.0
08/03/2017
9.73
 1,860 9.58 9.73 9.05 670 0 0.0
07/03/2017
9.58
 12,570 9.55 9.64 9.14 7,550 10 0.2
06/03/2017
9.55
 1,680 9.28 9.73 8.99 1,560 0 0.0
03/03/2017
9.28
 7,430 9.14 9.37 8.99 5,020 0 0.2
02/03/2017
9.14
 11,930 9.34 9.34 8.96 6,320 0 0.2
01/03/2017
9.34
 1,490 9.34 9.52 9.19 1,490 0 0.0
28/02/2017
9.34
 9,550 9.34 9.34 9.02 9,440 0 0.3
27/02/2017
9.34
 3,370 9.40 9.40 9.16 60 0 0.0
24/02/2017
9.40
 550 9.16 9.46 9.40 40 0 0.0
23/02/2017
9.16
 13,930 9.52 9.64 9.16 3,390 0 0.1
22/02/2017
9.52
 720 9.28 9.58 9.28 610 0 0.0
21/02/2017
9.28
 2,230 9.70 9.82 9.06 110 110 0
20/02/2017
9.70
 480 9.43 9.70 9.40 480 0 0.0
17/02/2017
9.43
 1,380 9.11 9.73 9.11 360 0 0.0
16/02/2017
9.11
 7,020 9.05 9.14 9.02 20 0 0.0
15/02/2017
9.05
 1,480 9.05 9.05 8.99 1,460 0 0.0
14/02/2017
9.05
 6,330 8.99 9.14 8.84 3,470 0 0.1
13/02/2017
8.99
 13,150 9.19 9.19 8.84 250 0 0.0
10/02/2017
9.19
 18,220 9.08 9.70 8.96 4,210 0 0.1
09/02/2017
9.08
 6,020 8.96 9.11 8.96 3,410 0 0.1
08/02/2017
8.96
 11,920 9.11 9.14 8.93 3,410 0 0.1
07/02/2017
9.11
 1,620 9.02 9.22 9.02 1,610 0 0.0
06/02/2017
9.02
 6,370 8.90 9.14 8.90 4,050 0 0.1
03/02/2017
8.90
 4,190 9.14 9.27 8.90 4,130 0 0.1
02/02/2017
9.14
 3,600 9.27 9.40 9.14 3,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |