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)
06/09/2016
9.49
 6,610 9.55 9.55 9.29 20 0 0.0
05/09/2016
9.55
 28,400 9.38 9.61 9.20 6,860 0 0.2
01/09/2016
9.38
 220 9.38 9.38 9.20 20 0 0.0
31/08/2016
9.38
 6,800 9.26 9.41 9.20 6,660 0 0.2
30/08/2016
9.26
 4,760 9.20 9.61 9.20 1,580 0 0.1
29/08/2016
9.20
 11,380 9.49 9.52 9.20 6,410 0 0.2
26/08/2016
9.49
 3,080 9.46 9.49 9.32 50 10 0.0
25/08/2016
9.46
 33,970 9.03 9.61 9.03 3,230 100 0.1
24/08/2016
9.03
 10,930 9.15 9.15 8.94 3,320 0 0.1
23/08/2016
9.15
 4,780 9.15 9.15 9.00 20 0 0.0
22/08/2016
9.15
 3,800 9.09 9.20 9.03 3,340 0 0.1
19/08/2016
9.09
 7,450 9.06 9.17 9.00 30 0 0.0
18/08/2016
9.06
 6,450 9.09 9.12 8.97 2,020 0 0.1
17/08/2016
9.09
 7,780 8.97 9.09 8.97 40 0 0.0
16/08/2016
8.97
 8,920 9.00 9.03 8.91 990 0 0.0
15/08/2016
9.00
 19,550 9.09 9.09 8.86 6,610 0 0.2
12/08/2016
9.09
 19,750 8.97 9.17 8.97 6,910 100 0.2
11/08/2016
8.97
 20,320 8.97 9.06 8.97 6,650 0 0.2
10/08/2016
8.97
 29,050 8.83 9.12 8.94 110 290 -0.0
09/08/2016
8.83
 17,070 8.51 8.94 8.54 100 0 0.0
08/08/2016
8.51
 16,390 8.48 8.97 8.42 7,420 0 0.2
05/08/2016
8.48
 22,190 8.51 8.54 8.39 12,490 9,350 0.1
04/08/2016
8.51
 31,860 8.19 8.74 8.19 4,040 0 0.1
03/08/2016
8.19
 12,040 8.10 8.45 8.13 9,910 0 0.3
02/08/2016
8.10
 15,010 8.22 8.22 8.10 9,530 0 0.3
01/08/2016
8.22
 9,540 8.22 8.28 8.10 7,150 0 0.2
29/07/2016
8.22
 7,830 8.10 8.25 8.05 7,550 1,000 0.2
28/07/2016
8.10
 4,470 8.22 8.54 8.10 400 0 0.0
27/07/2016
8.22
 12,090 8.22 8.45 8.05 110 10 0.0
26/07/2016
8.22
 1,350 8.36 8.36 8.05 30 0 0.0
25/07/2016
8.36
 1,030 8.13 8.36 8.36 30 0 0.0
22/07/2016
8.13
 7,700 8.31 8.31 8.10 7,320 0 0.2
21/07/2016
8.31
 17,830 8.25 8.36 8.10 7,590 0 0.2
20/07/2016
8.25
 11,060 8.39 8.39 8.13 7,060 0 0.2
19/07/2016
8.39
 1,550 8.51 8.51 8.13 540 0 0.0
18/07/2016
8.51
 830 8.28 8.51 8.13 150 0 0.0
15/07/2016
8.28
 540 8.54 8.54 8.28 0 0 0
14/07/2016
8.54
 37,390 8.07 8.54 8.07 4,620 0 0.1
13/07/2016
8.07
 10,550 8.10 8.16 8.07 7,440 0 0.2
12/07/2016
8.10
 13,730 8.16 8.16 8.07 7,330 0 0.2
11/07/2016
8.16
 9,960 8.07 8.22 8.07 60 0 0.0
08/07/2016
8.07
 22,050 8.10 8.28 7.96 430 0 0.0
07/07/2016
8.10
 19,810 7.81 8.25 7.87 260 0 0.0
06/07/2016
7.81
 16,320 8.22 8.22 7.81 7,320 10 0.2
05/07/2016
8.22
 13,340 8.25 8.25 7.76 7,340 0 0.2
04/07/2016
8.25
 2,710 8.10 8.39 8.19 400 0 0.0
01/07/2016
8.10
 46,110 7.64 8.13 7.93 42,330 5,400 1.0
30/06/2016
7.64
 17,700 7.93 8.07 7.61 10,990 0 0.3
29/06/2016
7.93
 18,350 7.70 8.05 7.61 4,480 17,020 -0.3
28/06/2016
7.70
 20,800 7.53 7.73 7.53 13,040 0 0.3
27/06/2016
7.53
 60,270 7.76 7.76 7.53 8,700 48,160 -1.0
24/06/2016
7.76
 24,610 7.84 7.90 7.76 7,600 0 0.2
23/06/2016
7.84
 43,960 7.87 7.90 7.79 8,200 37,720 -0.8
22/06/2016
7.87
 16,710 7.76 7.90 7.76 70 680 -0.0
21/06/2016
7.76
 9,240 7.76 7.76 7.70 4,290 0 0.1
20/06/2016
7.76
 16,090 7.73 7.76 7.70 7,930 0 0.2
17/06/2016
7.73
 6,280 7.81 7.81 7.73 4,410 0 0.1
16/06/2016
7.81
 4,170 7.81 7.87 7.70 2,800 0 0.1
15/06/2016
7.81
 9,030 7.81 7.81 7.67 7,720 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |