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)
04/05/2016
8.71
 22,230 8.86 8.86 8.44 7,220 10 0.2
29/04/2016
8.86
 9,690 8.88 8.94 8.44 9,360 10 0.3
28/04/2016
8.88
 11,360 8.80 8.88 8.41 7,840 10 0.2
27/04/2016
8.80
 3,230 8.74 8.83 8.59 3,230 0 0.1
26/04/2016
8.74
 8,940 8.74 8.83 8.59 6,430 0 0.2
25/04/2016
8.74
 8,570 8.94 8.94 8.59 3,640 0 0.1
22/04/2016
8.94
 1,660 9.15 9.15 8.59 1,660 0 0.0
21/04/2016
9.15
 470 8.97 9.15 8.97 140 10 0.0
20/04/2016
8.97
 670 9.03 9.15 8.74 90 10 0.0
19/04/2016
9.03
 7,320 8.86 9.18 8.86 7,320 0 0.2
15/04/2016
8.86
 9,090 8.91 8.91 8.83 7,050 0 0.2
14/04/2016
8.91
 3,330 8.80 9.18 8.88 430 0 0.0
13/04/2016
8.80
 6,100 8.88 9.33 8.80 5,230 1,230 0.1
12/04/2016
8.88
 15,800 8.88 8.97 8.80 12,520 0 0.4
11/04/2016
8.88
 14,240 8.83 9.06 8.80 11,160 2,250 0.3
08/04/2016
8.83
 2,690 8.83 8.83 8.71 2,550 0 0.1
07/04/2016
8.83
 4,190 8.59 9.00 8.59 3,930 0 0.1
06/04/2016
8.59
 1,860 8.83 8.83 8.44 1,830 10 0.1
05/04/2016
8.83
 3,100 8.83 9.03 8.32 60 0 0.0
04/04/2016
8.83
 23,820 8.59 9.12 8.35 12,250 17,910 -0.2
01/04/2016
8.59
 7,660 8.74 8.74 8.59 7,660 0 0.2
31/03/2016
8.74
 12,300 8.74 8.74 8.59 8,150 0 0.2
30/03/2016
8.74
 3,070 8.65 8.86 8.68 2,200 0 0.1
29/03/2016
8.65
 60 8.74 8.74 8.32 10 0 0.0
28/03/2016
8.74
 10,020 8.47 8.83 8.29 3,720 0 0.1
25/03/2016
8.47
 5,240 8.41 8.47 8.35 5,100 0 0.1
24/03/2016
8.41
 7,860 8.41 8.59 8.41 7,220 0 0.2
23/03/2016
8.41
 9,940 8.71 8.71 8.41 2,540 5,000 -0.1
22/03/2016
8.71
 5,100 8.41 8.74 8.41 5,100 0 0.1
21/03/2016
8.41
 2,180 8.59 8.59 8.41 590 0 0.0
18/03/2016
8.59
 390 8.59 8.59 8.44 10 0 0.0
17/03/2016
8.59
 30 8.44 8.59 8.59 30 0 0.0
16/03/2016
8.44
 8,570 8.44 8.74 8.32 7,240 10 0.2
15/03/2016
8.44
 9,190 8.59 8.59 8.44 7,100 0 0.2
14/03/2016
8.59
 3,390 8.62 8.62 8.59 0 2,360 -0.1
11/03/2016
8.62
 31,840 8.50 9.09 8.50 4,250 19,870 -0.5
10/03/2016
8.50
 5,000 8.59 8.62 8.50 0 3,800 -0.1
09/03/2016
8.59
 260 8.56 8.59 8.59 260 0 0.0
08/03/2016
8.56
 8,300 8.59 8.59 8.56 7,100 0 0.2
07/03/2016
8.59
 4,620 8.62 8.62 8.59 0 2,320 -0.1
04/03/2016
8.62
 4,240 8.74 8.74 8.53 30 70 -0.0
03/03/2016
8.74
 8,230 8.74 8.74 8.59 7,140 6,280 0.0
02/03/2016
8.74
 8,570 8.88 9.00 8.59 7,130 7,790 -0.0
01/03/2016
8.88
 5,490 8.94 8.94 8.65 50 0 0.0
29/02/2016
8.94
 270 8.91 9.03 8.94 70 0 0.0
26/02/2016
8.91
 8,660 8.74 8.91 8.62 1,890 0 0.1
25/02/2016
8.74
 90 8.74 8.74 8.74 0 0 0
24/02/2016
8.74
 5,590 8.65 8.91 8.74 0 0 0
23/02/2016
8.65
 12,000 8.88 8.88 8.65 4,730 5,010 -0.0
22/02/2016
8.88
 3,210 8.94 8.94 8.65 130 10 0.0
19/02/2016
8.94
 1,980 9.12 9.12 8.59 1,960 10 0.1
18/02/2016
9.12
 13,760 9.30 9.30 8.68 50 1,000 -0.0
17/02/2016
9.30
 130 9.18 9.30 9.03 130 0 0.0
16/02/2016
9.18
 980 9.09 9.18 8.80 450 0 0.0
15/02/2016
9.09
 10 9.12 9.12 9.09 0 0 0
05/02/2016
9.12
 11,950 8.74 9.18 8.59 50 0 0.0
04/02/2016
8.74
 7,530 8.77 9.09 8.71 30 4,950 -0.1
03/02/2016
8.77
 7,680 8.88 9.15 8.77 3,520 3,000 0.0
02/02/2016
8.88
 20 8.88 8.88 8.88 0 0 0
01/02/2016
8.88
 2,180 9.48 9.60 8.83 110 10 0.0
29/01/2016
9.48
 2,590 9.09 9.48 8.74 2,580 10 0.1
28/01/2016
9.09
 80 8.91 9.18 8.80 30 0 0.0
27/01/2016
8.91
 4,750 8.88 9.18 8.77 810 0 0.0
26/01/2016
8.88
 10,980 9.18 9.48 8.77 110 6,010 -0.2
25/01/2016
9.18
 30 8.97 9.18 9.18 30 0 0.0
22/01/2016
8.97
 12,480 8.97 8.97 8.35 3,480 310 0.1
21/01/2016
8.97
 7,420 8.97 9.03 8.88 6,850 430 0.2
20/01/2016
8.97
 4,510 9.03 9.03 8.91 3,380 400 0.1
19/01/2016
9.03
 6,110 9.03 9.03 8.88 3,400 1,210 0.1
18/01/2016
9.03
 6,890 9.15 9.27 8.91 6,410 50 0.2
15/01/2016
9.15
 1,120 9.12 9.15 9.03 150 0 0.0
14/01/2016
9.12
 6,260 9.15 9.33 9.12 6,130 0 0.2
13/01/2016
9.15
 1,150 9.09 9.48 9.15 40 0 0.0
12/01/2016
9.09
 9,010 9.42 9.45 9.09 3,010 1,980 0.0
11/01/2016
9.42
 510 9.45 9.45 9.18 370 0 0.0
08/01/2016
9.45
 1,000 9.51 9.51 9.33 10 10 0
07/01/2016
9.51
 2,380 9.45 9.74 9.33 2,340 0 0.1
06/01/2016
9.45
 3,520 9.45 9.45 9.30 10 0 0.0
05/01/2016
9.45
 6,850 9.45 9.45 9.45 6,400 0 0.2
04/01/2016
9.45
 10,410 9.45 9.71 9.45 8,320 0 0.3
31/12/2015
9.45
 18,690 9.48 9.74 9.45 15,010 0 0.5
30/12/2015
9.48
 71,090 9.48 9.48 9.45 67,070 0 2.1
29/12/2015
9.48
 3,860 9.71 9.71 9.48 3,510 0 0.1
28/12/2015
9.71
 8,210 9.77 9.77 9.48 5,390 0 0.2
25/12/2015
9.77
 10,220 9.86 9.86 9.48 7,200 0 0.2
24/12/2015
9.86
 800 9.48 9.86 9.48 600 0 0.0
23/12/2015
9.48
 35,740 9.48 9.48 9.48 34,220 11,930 0.7
22/12/2015
9.48
 4,400 9.48 9.65 9.48 4,220 0 0.1
21/12/2015
9.48
 10,740 9.63 9.63 9.48 7,610 0 0.2
18/12/2015
9.63
 9,330 9.48 9.74 9.51 20 0 0.0
17/12/2015
9.48
 19,480 9.57 9.71 9.48 17,530 30 0.6
16/12/2015
9.57
 27,020 9.63 9.74 9.48 22,500 25,000 -0.1
15/12/2015
9.63
 27,550 9.48 9.63 9.48 16,830 10,000 0.2
14/12/2015
9.48
 8,930 9.60 9.68 9.48 8,850 0 0.3
11/12/2015
9.60
 10,890 9.33 9.63 9.33 6,770 3,000 0.1
10/12/2015
9.33
 23,590 9.33 9.63 9.33 18,750 0 0.6
09/12/2015
9.33
 23,880 9.57 9.63 9.33 8,220 0 0.3
08/12/2015
9.57
 4,420 9.63 9.63 9.48 720 0 0.0
07/12/2015
9.63
 34,680 9.30 9.83 9.24 5,720 980 0.2
04/12/2015
9.30
 12,490 9.27 9.30 9.24 4,690 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |