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)
16/10/2015
8.35
 9,140 8.23 8.41 8.23 20 0 0.0
15/10/2015
8.23
 34,270 8.21 8.26 8.09 3,010 1,000 0.1
14/10/2015
8.21
 6,400 8.09 8.21 8.06 2,010 0 0.1
13/10/2015
8.09
 25,220 8.04 8.23 7.98 7,360 0 0.2
12/10/2015
8.04
 23,710 8.26 8.26 8.01 30 0 0.0
09/10/2015
8.26
 7,820 8.26 8.55 8.12 10 0 0.0
08/10/2015
8.26
 16,060 8.41 8.41 8.09 130 0 0.0
07/10/2015
8.41
 23,830 8.12 8.41 7.98 2,020 0 0.1
06/10/2015
8.12
 48,290 8.06 8.41 8.06 390 500 -0.0
05/10/2015
8.06
 10,560 8.06 8.06 7.98 0 0 0
02/10/2015
8.06
 12,920 7.92 8.12 7.84 1,060 1,400 -0.0
01/10/2015
7.92
 8,710 7.92 7.98 7.84 30 0 0.0
30/09/2015
7.92
 4,140 7.92 8.06 7.92 420 0 0.0
29/09/2015
7.92
 8,090 7.92 7.92 7.84 0 0 0
28/09/2015
7.92
 2,440 7.92 7.92 7.92 430 0 0.0
25/09/2015
7.92
 1,630 7.89 7.92 7.89 110 0 0.0
24/09/2015
7.89
 9,630 7.98 7.98 7.69 30 0 0.0
23/09/2015
7.98
 1,990 7.89 7.98 7.98 0 0 0
22/09/2015
7.89
 7,630 7.98 7.98 7.61 30 0 0.0
21/09/2015
7.98
 10 7.81 7.98 7.98 10 0 0.0
18/09/2015
7.81
 1,460 7.89 7.89 7.69 70 1,300 -0.0
17/09/2015
7.89
 2,980 7.92 7.92 7.69 110 2,000 -0.1
16/09/2015
7.92
 410 7.92 7.92 7.69 10 10 0
15/09/2015
7.92
 380 7.92 7.92 7.81 380 0 0.0
14/09/2015
7.92
 6,470 7.81 7.98 7.84 860 0 0.0
11/09/2015
7.81
 8,510 7.84 7.84 7.81 4,430 0 0.1
10/09/2015
7.84
 25,980 7.89 7.89 7.64 172,920 177,370 -0.1
09/09/2015
7.89
 530 7.89 7.92 7.61 20 0 0.0
08/09/2015
7.89
 10 7.92 7.92 7.89 0 0 0
07/09/2015
7.92
 0 7.92 7.92 7.92 0 0 0
04/09/2015
7.92
 80 7.92 7.92 7.55 30 50 -0.0
03/09/2015
7.92
 10,850 7.92 7.92 7.64 10 0 0.0
01/09/2015
7.92
 20 7.78 7.92 7.92 10 0 0.0
31/08/2015
7.78
 3,080 7.64 7.92 7.64 150 0 0.0
28/08/2015
7.64
 3,770 7.84 7.92 7.64 0 0 0
27/08/2015
7.84
 68,460 7.69 7.95 7.69 67,770 0 1.9
26/08/2015
7.69
 12,120 7.21 7.69 7.66 120 0 0.0
25/08/2015
7.21
 18,770 7.55 7.55 7.21 1,000 0 0.0
24/08/2015
7.55
 81,270 7.61 7.64 7.41 50,350 0 1.3
21/08/2015
7.61
 15,420 7.69 7.81 7.55 12,190 0 0.3
20/08/2015
7.69
 21,440 7.78 7.84 7.41 140 3,790 -0.1
19/08/2015
7.78
 4,230 7.69 7.81 7.58 420 0 0.0
18/08/2015
7.69
 20,160 7.89 7.89 7.55 650 0 0.0
17/08/2015
7.89
 3,010 8.01 8.26 7.75 1,250 0 0.0
14/08/2015
8.01
 119,680 7.55 8.06 7.49 90,350 0 2.5
13/08/2015
7.55
 3,360 7.64 7.64 7.24 350 40 0.0
12/08/2015
7.64
 3,490 7.55 7.64 7.41 290 0 0.0
11/08/2015
7.55
 24,910 7.32 7.69 7.29 1,040 0 0.0
10/08/2015
7.32
 560 7.41 7.47 7.32 50 0 0.0
07/08/2015
7.41
 6,720 7.47 7.47 7.41 0 700 -0.0
06/08/2015
7.47
 4,570 7.47 7.47 7.29 20 0 0.0
05/08/2015
7.47
 13,620 7.49 7.52 7.41 13,620 20 0.4
04/08/2015
7.49
 3,010 7.27 7.49 7.27 80 0 0.0
03/08/2015
7.27
 680 7.47 7.49 7.27 590 0 0.0
31/07/2015
7.47
 11,820 7.49 7.49 7.27 5,220 11,600 -0.2
30/07/2015
7.49
 140 7.52 7.52 7.27 110 0 0.0
29/07/2015
7.52
 1,720 7.47 7.64 7.35 240 0 0.0
28/07/2015
7.47
 4,480 7.55 7.55 7.32 20 420 -0.0
27/07/2015
7.55
 3,060 7.55 7.69 7.41 40 520 -0.0
24/07/2015
7.55
 7,130 7.58 7.58 7.29 1,790 1,000 0.0
23/07/2015
7.58
 6,720 7.64 7.64 7.24 0 0 0
22/07/2015
7.64
 0 7.64 7.64 7.64 0 0 0
21/07/2015
7.64
 2,710 7.64 7.64 7.41 0 1,000 -0.0
20/07/2015
7.64
 30 7.69 7.69 7.64 0 0 0
17/07/2015
7.69
 12,780 7.66 7.69 7.55 12,770 1,080 0.3
16/07/2015
7.66
 1,740 7.66 7.66 7.66 0 0 0
15/07/2015
7.66
 25,690 7.61 7.69 7.58 25,210 1,000 0.6
14/07/2015
7.61
 20,580 7.64 7.84 7.55 12,700 2,300 0.3
13/07/2015
7.64
 20,640 7.61 7.66 7.52 16,220 0 0.4
10/07/2015
7.61
 32,470 7.52 7.61 7.44 17,210 0 0.5
09/07/2015
7.52
 18,930 7.49 7.52 7.15 15,910 3,920 0.3
08/07/2015
7.49
 31,260 7.47 7.61 7.44 20,310 0 0.5
07/07/2015
7.47
 29,860 7.35 7.47 7.29 20,120 7,500 0.3
06/07/2015
7.35
 2,200 7.41 7.41 7.24 100 0 0.0
03/07/2015
7.41
 9,170 7.21 7.41 7.24 1,400 0 0.0
02/07/2015
7.21
 3,410 7.32 7.32 7.21 800 2,000 -0.0
01/07/2015
7.32
 9,700 7.44 7.44 7.32 50 0 0.0
30/06/2015
7.44
 122,870 7.21 7.55 7.18 111,670 0 2.9
29/06/2015
7.21
 27,970 7.24 7.24 6.90 1,980 0 0.0
26/06/2015
7.24
 23,240 7.18 7.41 7.18 10,550 0 0.3
25/06/2015
7.18
 15,110 7.12 7.21 7.12 0 0 0
24/06/2015
7.12
 5,000 7.24 7.24 7.12 0 0 0
23/06/2015
7.24
 14,000 7.18 7.24 7.12 10,000 0 0.3
22/06/2015
7.18
 7,980 7.18 7.32 7.12 50 0 0.0
19/06/2015
7.18
 6,260 7.12 7.18 7.10 300 0 0.0
18/06/2015
7.12
 8,430 7.24 7.24 7.12 300 0 0.0
17/06/2015
7.24
 26,220 7.35 7.35 7.12 50 690 -0.0
16/06/2015
7.35
 10,810 7.29 7.35 7.24 3,140 0 0.1
15/06/2015
7.29
 4,550 7.29 7.29 7.21 4,450 0 0.1
12/06/2015
7.29
 41,030 7.35 7.35 7.21 15,050 6,600 0.2
11/06/2015
7.35
 5,460 7.27 7.35 7.21 1,130 740 0.0
10/06/2015
7.27
 6,950 7.24 7.38 7.21 5,050 0 0.1
09/06/2015
7.24
 19,330 7.41 7.41 7.24 800 1,000 -0.0
08/06/2015
7.41
 8,240 7.38 7.52 7.27 2,550 0 0.1
05/06/2015
7.38
 2,550 7.35 7.52 7.35 2,450 0 0.1
04/06/2015
7.35
 71,880 7.21 7.35 7.18 42,470 0 1.1
03/06/2015
7.21
 5,750 7.15 7.21 7.12 30 0 0.0
02/06/2015
7.15
 35,230 7.52 7.52 7.01 0 0 0
01/06/2015
7.52
 5,890 7.66 7.66 7.27 3,200 0 0.1
29/05/2015
7.66
 22,460 7.41 7.75 7.12 16,450 1,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |