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)
25/01/2017
9.27
 5,130 8.69 9.28 8.69 670 0 0.0
24/01/2017
8.69
 0 8.69 8.69 8.69 0 0 0
23/01/2017
8.69
 3,540 8.54 8.69 8.54 3,540 0 0.1
20/01/2017
8.54
 5,900 8.63 8.63 8.54 420 0 0.0
19/01/2017
8.63
 8,740 8.54 8.67 8.42 7,720 0 0.2
18/01/2017
8.54
 18,210 8.90 8.90 8.54 7,150 0 0.2
17/01/2017
8.90
 22,430 9.28 9.28 8.64 3,210 0 0.1
16/01/2017
9.28
 610 8.84 9.28 9.22 610 0 0.0
13/01/2017
8.84
 28,270 9.09 9.11 8.46 5,180 0 0.1
12/01/2017
9.09
 50 8.69 9.22 8.69 40 0 0.0
11/01/2017
8.69
 1,140 9.25 9.25 8.69 200 0 0.0
10/01/2017
9.25
 130 8.69 9.25 8.69 40 0 0.0
09/01/2017
8.69
 10 8.39 8.69 8.69 10 0 0.0
06/01/2017
8.39
 13,210 8.84 9.43 8.39 4,610 0 0.1
05/01/2017
8.84
 3,620 8.84 8.99 8.63 3,610 0 0.1
04/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2017
8.84
 3,220 8.60 8.96 8.72 2,900 1,960 0.0
03/01/2017
8.60
 6,020 8.62 8.62 8.42 3,520 20 0.1
30/12/2016
8.62
 12,650 8.68 8.68 8.49 2,020 20 0.1
29/12/2016
8.68
 5,490 8.97 8.97 8.45 4,060 0 0.1
28/12/2016
8.97
 180 9.12 9.12 8.97 180 0 0.0
27/12/2016
9.12
 0 9.12 9.12 9.12 0 0 0
26/12/2016
9.12
 70 8.54 9.12 9.12 70 0 0.0
23/12/2016
8.54
 21,050 8.65 8.65 8.48 3,590 0 0.1
22/12/2016
8.65
 2,160 8.94 8.94 8.48 1,900 0 0.1
21/12/2016
8.94
 0 8.94 8.94 8.94 0 0 0
20/12/2016
8.94
 6,180 8.94 8.97 8.48 4,560 0 0.1
19/12/2016
8.94
 4,060 8.94 9.09 8.54 3,560 0 0.1
16/12/2016
8.94
 1,130 8.97 8.97 8.54 230 0 0.0
15/12/2016
8.97
 3,420 9.00 9.06 8.62 3,420 0 0.1
14/12/2016
9.00
 4,500 8.62 9.12 8.62 3,440 2,510 0.0
13/12/2016
8.62
 1,000 9.23 9.23 8.62 70 0 0.0
12/12/2016
9.23
 140 8.97 9.38 8.68 120 0 0.0
09/12/2016
8.97
 3,740 8.97 8.97 8.68 80 60 0.0
08/12/2016
8.97
 6,390 8.94 9.12 8.91 30 10 0.0
07/12/2016
8.94
 9,910 9.12 9.23 8.77 8,380 2,170 0.2
06/12/2016
9.12
 6,710 9.41 9.41 8.97 4,430 240 0.1
05/12/2016
9.41
 400 9.22 9.41 9.22 300 0 0.0
02/12/2016
9.22
 4,150 9.26 9.26 9.20 3,150 0 0.1
01/12/2016
9.26
 3,790 9.41 9.49 9.12 3,260 0 0.1
30/11/2016
9.41
 13,750 9.41 9.52 9.12 12,850 5,600 0.2
29/11/2016
9.41
 1,270 9.17 9.52 9.12 1,120 0 0.0
28/11/2016
9.17
 4,400 9.52 9.52 9.17 4,340 0 0.1
25/11/2016
9.52
 3,650 9.41 9.55 9.26 3,260 0 0.1
24/11/2016
9.41
 4,480 9.44 9.52 9.26 2,880 0 0.1
23/11/2016
9.44
 2,420 9.55 9.70 9.26 1,120 0 0.0
22/11/2016
9.55
 10 9.55 9.55 9.55 10 0 0.0
21/11/2016
9.55
 3,950 9.58 9.58 9.26 50 0 0.0
18/11/2016
9.58
 2,230 9.49 10.12 9.26 2,230 0 0.1
17/11/2016
9.49
 5,500 9.49 10.14 9.00 5,090 0 0.2
16/11/2016
9.49
 4,540 9.49 9.49 9.26 3,240 0 0.1
15/11/2016
9.49
 9,450 9.38 9.55 9.23 4,980 0 0.2
14/11/2016
9.38
 2,060 9.20 9.55 9.26 60 0 0.0
11/11/2016
9.20
 13,580 9.26 9.55 9.20 3,280 0 0.1
10/11/2016
9.26
 13,050 9.26 9.49 9.26 330 1,000 -0.0
09/11/2016
9.26
 4,240 9.55 9.55 9.26 3,240 0 0.1
08/11/2016
9.55
 900 9.26 9.84 9.23 900 0 0.0
07/11/2016
9.26
 8,050 9.26 9.26 8.97 5,050 0 0.2
04/11/2016
9.26
 14,540 9.41 9.41 8.97 3,830 1,000 0.1
03/11/2016
9.41
 2,510 9.12 9.41 8.97 1,240 0 0.0
02/11/2016
9.12
 1,050 9.52 9.52 9.12 30 0 0.0
01/11/2016
9.52
 0 9.52 9.52 9.52 0 0 0
31/10/2016
9.52
 1,040 9.41 9.52 9.38 40 0 0.0
28/10/2016
9.41
 1,530 9.41 9.41 8.97 1,510 0 0.0
27/10/2016
9.41
 1,040 9.70 9.70 9.03 990 0 0.0
26/10/2016
9.70
 700 9.75 9.75 9.26 200 0 0.0
25/10/2016
9.75
 20 9.12 9.75 9.75 20 0 0.0
24/10/2016
9.12
 3,250 9.26 9.55 9.12 3,250 0 0.1
21/10/2016
9.26
 11,490 9.12 9.29 8.83 3,510 0 0.1
20/10/2016
9.12
 2,090 9.12 9.23 8.97 10 0 0.0
19/10/2016
9.12
 330 8.91 9.12 8.89 210 0 0.0
18/10/2016
8.91
 3,290 9.38 9.38 8.89 10 0 0.0
17/10/2016
9.38
 4,090 9.38 9.38 9.03 3,340 0 0.1
14/10/2016
9.38
 0 9.38 9.38 9.38 0 0 0
13/10/2016
9.38
 3,950 9.17 9.41 9.17 3,240 0 0.1
12/10/2016
9.17
 280 9.26 9.49 9.17 40 0 0.0
11/10/2016
9.26
 5,030 9.70 9.81 9.26 3,210 0 0.1
10/10/2016
9.70
 2,650 9.55 9.88 9.41 2,620 0 0.1
07/10/2016
9.55
 7,080 9.81 9.81 9.41 6,340 0 0.2
06/10/2016
9.81
 0 9.81 9.81 9.81 0 0 0
05/10/2016
9.81
 0 9.81 9.81 9.81 0 0 0
04/10/2016
9.81
 240 9.84 9.84 9.41 10 10 0
03/10/2016
9.84
 1,980 9.84 9.84 9.33 1,630 0 0.1
30/09/2016
9.84
 860 9.74 9.84 9.67 450 0 0.0
29/09/2016
9.74
 1,050 9.65 9.84 9.64 30 0 0.0
28/09/2016
9.65
 6,360 9.55 9.81 9.55 6,140 0 0.2
27/09/2016
9.55
 5,390 9.70 9.70 9.55 3,110 0 0.1
26/09/2016
9.70
 10,820 9.61 9.84 9.55 6,360 0 0.2
23/09/2016
9.61
 16,030 9.55 9.84 9.55 6,230 0 0.2
22/09/2016
9.55
 11,080 9.64 9.84 9.52 3,480 1,500 0.1
21/09/2016
9.64
 9,480 9.55 9.70 9.46 130 0 0.0
20/09/2016
9.55
 9,110 9.55 9.55 9.46 10 0 0.0
19/09/2016
9.55
 14,330 9.49 9.61 9.41 6,330 0 0.2
16/09/2016
9.49
 11,320 9.46 9.52 9.46 6,300 0 0.2
15/09/2016
9.46
 8,540 9.46 9.72 9.46 3,110 0 0.1
14/09/2016
9.46
 19,560 9.52 9.55 9.46 6,320 7,600 -0.0
13/09/2016
9.52
 16,460 9.52 9.81 9.29 6,250 14,210 -0.3
12/09/2016
9.52
 39,150 9.55 9.84 9.52 0 20,060 -0.7
09/09/2016
9.55
 13,430 9.49 9.55 9.38 420 0 0.0
08/09/2016
9.49
 5,370 9.49 9.52 9.38 50 0 0.0
07/09/2016
9.49
 4,330 9.49 9.49 9.29 3,310 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |