CTCP Đại lý Vận tải SAFI (sfi)

27.50
-0.50
(-1.79%)
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
(2026-02-23) 		-0.10 -0.36% 65,100 10,500 0.3
27.50
29.50
27.50
2 tháng
(2026-01-19) 		1.50 5.66% 253,400 -24,600 -0.7
26.50
29.50
27.50
3 tháng
(2025-12-18) 		2.65 10.45% 316,400 -26,900 -0.7
23.80
29.50
27.50
6 tháng
(2025-09-19) 		2.98 11.93% 429,200 -32,300 -0.9
23.80
29.50
27.50
12 tháng
(2025-03-24) 		1.75 6.65% 982,200 -281,150 -7.3
21.47
29.50
27.50
24 tháng
(2024-03-28) 		-1.44 -4.90% 2,257,100 -240,150 -5.3
21.47
30.38
27.50
36 tháng
(2023-04-03) 		1.45 5.47% 4,493,400 140,791 8.3
21.47
30.75
27.50
60 tháng
(2021-04-13) 		12.01 75.14% 10,634,200 6,136 -9.5
15.15
37.80
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2016
8.26
 3,390 8.29 8.29 8.26 0 2,360 -0.1
11/03/2016
8.29
 31,840 8.18 8.75 8.18 4,250 19,870 -0.5
10/03/2016
8.18
 5,000 8.26 8.29 8.18 0 3,800 -0.1
09/03/2016
8.26
 260 8.23 8.26 8.26 260 0 0.0
08/03/2016
8.23
 8,300 8.26 8.26 8.23 7,100 0 0.2
07/03/2016
8.26
 4,620 8.29 8.29 8.26 0 2,320 -0.1
04/03/2016
8.29
 4,240 8.41 8.41 8.21 30 70 -0.0
03/03/2016
8.41
 8,230 8.41 8.41 8.26 7,140 6,280 0.0
02/03/2016
8.41
 8,570 8.55 8.66 8.26 7,130 7,790 -0.0
01/03/2016
8.55
 5,490 8.61 8.61 8.32 50 0 0.0
29/02/2016
8.61
 270 8.58 8.69 8.61 70 0 0.0
26/02/2016
8.58
 8,660 8.41 8.58 8.29 1,890 0 0.1
25/02/2016
8.41
 90 8.41 8.41 8.41 0 0 0
24/02/2016
8.41
 5,590 8.32 8.58 8.41 0 0 0
23/02/2016
8.32
 12,000 8.55 8.55 8.32 4,730 5,010 -0.0
22/02/2016
8.55
 3,210 8.61 8.61 8.32 130 10 0.0
19/02/2016
8.61
 1,980 8.78 8.78 8.26 1,960 10 0.1
18/02/2016
8.78
 13,760 8.95 8.95 8.35 50 1,000 -0.0
17/02/2016
8.95
 130 8.83 8.95 8.69 130 0 0.0
16/02/2016
8.83
 980 8.75 8.83 8.46 450 0 0.0
15/02/2016
8.75
 10 8.78 8.78 8.75 0 0 0
05/02/2016
8.78
 11,950 8.41 8.83 8.26 50 0 0.0
04/02/2016
8.41
 7,530 8.43 8.75 8.38 30 4,950 -0.1
03/02/2016
8.43
 7,680 8.55 8.80 8.43 3,520 3,000 0.0
02/02/2016
8.55
 20 8.55 8.55 8.55 0 0 0
01/02/2016
8.55
 2,180 9.12 9.23 8.49 110 10 0.0
29/01/2016
9.12
 2,590 8.75 9.12 8.41 2,580 10 0.1
28/01/2016
8.75
 80 8.58 8.83 8.46 30 0 0.0
27/01/2016
8.58
 4,750 8.55 8.83 8.43 810 0 0.0
26/01/2016
8.55
 10,980 8.83 9.12 8.43 110 6,010 -0.2
25/01/2016
8.83
 30 8.63 8.83 8.83 30 0 0.0
22/01/2016
8.63
 12,480 8.63 8.63 8.04 3,480 310 0.1
21/01/2016
8.63
 7,420 8.63 8.69 8.55 6,850 430 0.2
20/01/2016
8.63
 4,510 8.69 8.69 8.58 3,380 400 0.1
19/01/2016
8.69
 6,110 8.69 8.69 8.55 3,400 1,210 0.1
18/01/2016
8.69
 6,890 8.80 8.92 8.58 6,410 50 0.2
15/01/2016
8.80
 1,120 8.78 8.80 8.69 150 0 0.0
14/01/2016
8.78
 6,260 8.80 8.98 8.78 6,130 0 0.2
13/01/2016
8.80
 1,150 8.75 9.12 8.80 40 0 0.0
12/01/2016
8.75
 9,010 9.06 9.09 8.75 3,010 1,980 0.0
11/01/2016
9.06
 510 9.09 9.09 8.83 370 0 0.0
08/01/2016
9.09
 1,000 9.15 9.15 8.98 10 10 0
07/01/2016
9.15
 2,380 9.09 9.37 8.98 2,340 0 0.1
06/01/2016
9.09
 3,520 9.09 9.09 8.95 10 0 0.0
05/01/2016
9.09
 6,850 9.09 9.09 9.09 6,400 0 0.2
04/01/2016
9.09
 10,410 9.09 9.35 9.09 8,320 0 0.3
31/12/2015
9.09
 18,690 9.12 9.37 9.09 15,010 0 0.5
30/12/2015
9.12
 71,090 9.12 9.12 9.09 67,070 0 2.1
29/12/2015
9.12
 3,860 9.35 9.35 9.12 3,510 0 0.1
28/12/2015
9.35
 8,210 9.40 9.40 9.12 5,390 0 0.2
25/12/2015
9.40
 10,220 9.49 9.49 9.12 7,200 0 0.2
24/12/2015
9.49
 800 9.12 9.49 9.12 600 0 0.0
23/12/2015
9.12
 35,740 9.12 9.12 9.12 34,220 11,930 0.7
22/12/2015
9.12
 4,400 9.12 9.29 9.12 4,220 0 0.1
21/12/2015
9.12
 10,740 9.26 9.26 9.12 7,610 0 0.2
18/12/2015
9.26
 9,330 9.12 9.37 9.15 20 0 0.0
17/12/2015
9.12
 19,480 9.20 9.35 9.12 17,530 30 0.6
16/12/2015
9.20
 27,020 9.26 9.37 9.12 22,500 25,000 -0.1
15/12/2015
9.26
 27,550 9.12 9.26 9.12 16,830 10,000 0.2
14/12/2015
9.12
 8,930 9.23 9.32 9.12 8,850 0 0.3
11/12/2015
9.23
 10,890 8.98 9.26 8.98 6,770 3,000 0.1
10/12/2015
8.98
 23,590 8.98 9.26 8.98 18,750 0 0.6
09/12/2015
8.98
 23,880 9.20 9.26 8.98 8,220 0 0.3
08/12/2015
9.20
 4,420 9.26 9.26 9.12 720 0 0.0
07/12/2015
9.26
 34,680 8.95 9.46 8.89 5,720 980 0.2
04/12/2015
8.95
 12,490 8.92 8.95 8.89 4,690 0 0.1
03/12/2015
8.92
 7,680 8.86 8.92 8.86 20 0 0.0
02/12/2015
8.86
 37,080 8.89 8.98 8.83 34,850 0 1.1
01/12/2015
8.89
 16,030 8.89 9.03 8.83 16,020 0 0.5
30/11/2015
8.89
 55,100 8.92 8.95 8.80 43,210 18,350 0.8
27/11/2015
8.92
 28,660 8.83 8.98 8.83 17,420 0 0.5
26/11/2015
8.83
 18,810 8.83 8.92 8.83 16,440 0 0.5
25/11/2015
8.83
 14,030 8.95 8.95 8.83 6,690 0 0.2
24/11/2015
8.95
 30,660 8.89 8.95 8.83 16,410 0 0.5
23/11/2015
8.89
 18,810 8.95 8.95 8.86 16,400 0 0.5
20/11/2015
8.95
 15,700 8.83 9.00 8.83 60 2,000 -0.1
19/11/2015
8.83
 38,520 9.06 9.06 8.83 30,360 0 0.9
18/11/2015
9.06
 22,470 8.83 9.06 8.83 13,340 0 0.4
17/11/2015
8.83
 40,480 8.86 9.00 8.83 20,740 600 0.6
16/11/2015
8.86
 55,910 8.95 9.03 8.83 47,010 16,000 1.0
13/11/2015
8.95
 26,930 8.83 9.12 8.89 7,640 2,600 0.2
12/11/2015
8.83
 72,610 8.80 8.92 8.80 52,070 5,000 1.5
11/11/2015
8.80
 85,450 8.98 8.98 8.72 55,660 20 1.7
10/11/2015
8.98
 45,540 8.86 8.98 8.83 39,300 1,270 1.2
09/11/2015
8.86
 43,130 8.69 9.03 8.78 15,600 0 0.5
06/11/2015
8.69
 91,920 8.61 8.98 8.63 73,030 0 2.2
05/11/2015
8.61
 44,550 8.55 8.80 8.55 0 1,000 -0.0
04/11/2015
8.55
 76,370 8.98 9.00 8.43 4,470 0 0.1
03/11/2015
8.98
 39,800 8.83 9.06 8.69 0 4,690 -0.1
02/11/2015
8.83
 90,840 9.46 9.66 8.83 17,440 0 0.6
30/10/2015
9.46
 85,430 9.86 9.86 9.46 7,100 0 0.2
29/10/2015
9.86
 66,360 9.97 9.97 9.63 12,080 500 0.4
28/10/2015
9.97
 135,410 9.66 10.26 9.66 13,400 6,860 0.2
27/10/2015
9.66
 335,600 9.03 9.66 9.03 22,300 43,140 -0.7
26/10/2015
9.03
 44,920 9.06 9.23 8.98 30 3,510 -0.1
23/10/2015
9.06
 51,770 9.03 9.20 8.78 120 500 -0.0
22/10/2015
9.03
 86,000 8.72 9.06 8.61 7,070 500 0.2
21/10/2015
8.72
 11,610 8.98 8.98 8.72 110 0 0.0
20/10/2015
8.98
 110,890 8.41 8.98 8.41 2,020 500 0.0
19/10/2015
8.41
 94,780 8.35 8.49 8.35 5,010 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |