CTCP Đại lý Vận tải SAFI (sfi)

29
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
(2026-05-19) 		2.86 10.94% 19,000 500 0
25.27
29
29
2 tháng
(2026-04-20) 		1.08 3.86% 56,100 -22,900 0
25.27
29
29
3 tháng
(2026-03-20) 		1.66 6.06% 112,800 -22,400 0.0
24.94
29
29
6 tháng
(2025-12-22) 		4.35 17.66% 430,400 -47,600 -0.7
22.92
29
29
12 tháng
(2025-06-23) 		5.77 24.87% 824,700 -301,900 -7.2
22.92
29
29
24 tháng
(2024-06-28) 		1.49 5.42% 1,776,000 -379,650 -9.6
20.67
29
29
36 tháng
(2023-07-04) 		2.46 9.29% 3,814,500 -42,959 2.4
20.67
29.61
29
60 tháng
(2021-07-14) 		13.42 86.10% 9,753,100 34,336 -7.8
15.37
36.39
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2016
7.81
 970 7.90 7.90 7.76 940 0 0.0
13/06/2016
7.90
 10 7.90 7.90 7.90 0 0 0
10/06/2016
7.90
 15,410 7.84 7.90 7.73 7,870 0 0.2
09/06/2016
7.84
 8,840 7.87 7.90 7.76 7,720 0 0.2
08/06/2016
7.87
 14,410 7.90 8.02 7.87 7,800 0 0.2
07/06/2016
7.90
 7,970 7.87 8.34 7.87 5,070 0 0.1
06/06/2016
7.87
 7,240 8.02 8.02 7.87 5,730 0 0.2
03/06/2016
8.02
 7,290 8.02 8.02 7.87 6,140 0 0.2
02/06/2016
8.02
 10,240 8.07 8.07 7.70 4,260 0 0.1
01/06/2016
8.07
 3,590 8.10 8.10 7.93 3,270 2,010 0.0
31/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
31/05/2016
8.10
 7,930 7.90 8.31 7.96 5,460 0 0.2
30/05/2016
7.90
 8,460 7.85 8.09 7.85 4,940 2,000 0.1
27/05/2016
7.85
 5,330 7.85 7.87 7.85 0 0 0
26/05/2016
7.85
 11,560 7.90 7.90 7.76 3,720 0 0.1
25/05/2016
7.90
 2,090 7.93 7.93 7.82 1,230 0 0.0
24/05/2016
7.93
 4,180 7.85 8.04 7.82 900 0 0.0
23/05/2016
7.85
 7,340 7.87 7.96 7.82 1,250 0 0.0
20/05/2016
7.87
 4,320 7.87 7.93 7.82 120 0 0.0
19/05/2016
7.87
 7,010 7.90 7.90 7.74 7,010 0 0.2
18/05/2016
7.90
 18,650 7.93 7.93 7.68 7,340 10 0.2
17/05/2016
7.93
 9,090 7.90 7.93 7.74 7,040 0 0.2
16/05/2016
7.90
 4,570 7.93 7.93 7.74 540 0 0.0
13/05/2016
7.93
 0 7.93 7.93 7.93 0 0 0
12/05/2016
7.93
 4,540 7.87 7.93 7.68 3,520 0 0.1
11/05/2016
7.87
 12,990 7.87 8.01 7.68 7,400 10 0.2
10/05/2016
7.87
 5,500 7.87 7.87 7.79 5,270 0 0.1
09/05/2016
7.87
 15,430 7.87 8.07 7.79 7,320 0 0.2
06/05/2016
7.87
 8,850 7.90 8.20 7.87 7,400 0 0.2
05/05/2016
7.90
 1,520 8.07 8.29 7.90 120 0 0.0
04/05/2016
8.07
 22,230 8.20 8.20 7.82 7,220 10 0.2
29/04/2016
8.20
 9,690 8.23 8.29 7.82 9,360 10 0.3
28/04/2016
8.23
 11,360 8.15 8.23 7.79 7,840 10 0.2
27/04/2016
8.15
 3,230 8.09 8.18 7.96 3,230 0 0.1
26/04/2016
8.09
 8,940 8.09 8.18 7.96 6,430 0 0.2
25/04/2016
8.09
 8,570 8.29 8.29 7.96 3,640 0 0.1
22/04/2016
8.29
 1,660 8.48 8.48 7.96 1,660 0 0.0
21/04/2016
8.48
 470 8.31 8.48 8.31 140 10 0.0
20/04/2016
8.31
 670 8.37 8.48 8.09 90 10 0.0
19/04/2016
8.37
 7,320 8.20 8.50 8.20 7,320 0 0.2
15/04/2016
8.20
 9,090 8.26 8.26 8.18 7,050 0 0.2
14/04/2016
8.26
 3,330 8.15 8.50 8.23 430 0 0.0
13/04/2016
8.15
 6,100 8.23 8.64 8.15 5,230 1,230 0.1
12/04/2016
8.23
 15,800 8.23 8.31 8.15 12,520 0 0.4
11/04/2016
8.23
 14,240 8.18 8.40 8.15 11,160 2,250 0.3
08/04/2016
8.18
 2,690 8.18 8.18 8.07 2,550 0 0.1
07/04/2016
8.18
 4,190 7.96 8.34 7.96 3,930 0 0.1
06/04/2016
7.96
 1,860 8.18 8.18 7.82 1,830 10 0.1
05/04/2016
8.18
 3,100 8.18 8.37 7.71 60 0 0.0
04/04/2016
8.18
 23,820 7.96 8.45 7.74 12,250 17,910 -0.2
01/04/2016
7.96
 7,660 8.09 8.09 7.96 7,660 0 0.2
31/03/2016
8.09
 12,300 8.09 8.09 7.96 8,150 0 0.2
30/03/2016
8.09
 3,070 8.01 8.20 8.04 2,200 0 0.1
29/03/2016
8.01
 60 8.09 8.09 7.71 10 0 0.0
28/03/2016
8.09
 10,020 7.85 8.18 7.68 3,720 0 0.1
25/03/2016
7.85
 5,240 7.79 7.85 7.74 5,100 0 0.1
24/03/2016
7.79
 7,860 7.79 7.96 7.79 7,220 0 0.2
23/03/2016
7.79
 9,940 8.07 8.07 7.79 2,540 5,000 -0.1
22/03/2016
8.07
 5,100 7.79 8.09 7.79 5,100 0 0.1
21/03/2016
7.79
 2,180 7.96 7.96 7.79 590 0 0.0
18/03/2016
7.96
 390 7.96 7.96 7.82 10 0 0.0
17/03/2016
7.96
 30 7.82 7.96 7.96 30 0 0.0
16/03/2016
7.82
 8,570 7.82 8.09 7.71 7,240 10 0.2
15/03/2016
7.82
 9,190 7.96 7.96 7.82 7,100 0 0.2
14/03/2016
7.96
 3,390 7.98 7.98 7.96 0 2,360 -0.1
11/03/2016
7.98
 31,840 7.87 8.42 7.87 4,250 19,870 -0.5
10/03/2016
7.87
 5,000 7.96 7.98 7.87 0 3,800 -0.1
09/03/2016
7.96
 260 7.93 7.96 7.96 260 0 0.0
08/03/2016
7.93
 8,300 7.96 7.96 7.93 7,100 0 0.2
07/03/2016
7.96
 4,620 7.98 7.98 7.96 0 2,320 -0.1
04/03/2016
7.98
 4,240 8.09 8.09 7.90 30 70 -0.0
03/03/2016
8.09
 8,230 8.09 8.09 7.96 7,140 6,280 0.0
02/03/2016
8.09
 8,570 8.23 8.34 7.96 7,130 7,790 -0.0
01/03/2016
8.23
 5,490 8.29 8.29 8.01 50 0 0.0
29/02/2016
8.29
 270 8.26 8.37 8.29 70 0 0.0
26/02/2016
8.26
 8,660 8.09 8.26 7.98 1,890 0 0.1
25/02/2016
8.09
 90 8.09 8.09 8.09 0 0 0
24/02/2016
8.09
 5,590 8.01 8.26 8.09 0 0 0
23/02/2016
8.01
 12,000 8.23 8.23 8.01 4,730 5,010 -0.0
22/02/2016
8.23
 3,210 8.29 8.29 8.01 130 10 0.0
19/02/2016
8.29
 1,980 8.45 8.45 7.96 1,960 10 0.1
18/02/2016
8.45
 13,760 8.61 8.61 8.04 50 1,000 -0.0
17/02/2016
8.61
 130 8.50 8.61 8.37 130 0 0.0
16/02/2016
8.50
 980 8.42 8.50 8.15 450 0 0.0
15/02/2016
8.42
 10 8.45 8.45 8.42 0 0 0
05/02/2016
8.45
 11,950 8.09 8.50 7.96 50 0 0.0
04/02/2016
8.09
 7,530 8.12 8.42 8.07 30 4,950 -0.1
03/02/2016
8.12
 7,680 8.23 8.48 8.12 3,520 3,000 0.0
02/02/2016
8.23
 20 8.23 8.23 8.23 0 0 0
01/02/2016
8.23
 2,180 8.78 8.89 8.18 110 10 0.0
29/01/2016
8.78
 2,590 8.42 8.78 8.09 2,580 10 0.1
28/01/2016
8.42
 80 8.26 8.50 8.15 30 0 0.0
27/01/2016
8.26
 4,750 8.23 8.50 8.12 810 0 0.0
26/01/2016
8.23
 10,980 8.50 8.78 8.12 110 6,010 -0.2
25/01/2016
8.50
 30 8.31 8.50 8.50 30 0 0.0
22/01/2016
8.31
 12,480 8.31 8.31 7.74 3,480 310 0.1
21/01/2016
8.31
 7,420 8.31 8.37 8.23 6,850 430 0.2
20/01/2016
8.31
 4,510 8.37 8.37 8.26 3,380 400 0.1
19/01/2016
8.37
 6,110 8.37 8.37 8.23 3,400 1,210 0.1
18/01/2016
8.37
 6,890 8.48 8.59 8.26 6,410 50 0.2
15/01/2016
8.48
 1,120 8.45 8.48 8.37 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |