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)
15/07/2015
7.97
 25,690 7.91 8.00 7.88 25,210 1,000 0.6
14/07/2015
7.91
 20,580 7.94 8.14 7.85 12,700 2,300 0.3
13/07/2015
7.94
 20,640 7.91 7.97 7.82 16,220 0 0.4
10/07/2015
7.91
 32,470 7.82 7.91 7.73 17,210 0 0.5
09/07/2015
7.82
 18,930 7.79 7.82 7.43 15,910 3,920 0.3
08/07/2015
7.79
 31,260 7.76 7.91 7.73 20,310 0 0.5
07/07/2015
7.76
 29,860 7.64 7.76 7.58 20,120 7,500 0.3
06/07/2015
7.64
 2,200 7.70 7.70 7.52 100 0 0.0
03/07/2015
7.70
 9,170 7.49 7.70 7.52 1,400 0 0.0
02/07/2015
7.49
 3,410 7.61 7.61 7.49 800 2,000 -0.0
01/07/2015
7.61
 9,700 7.73 7.73 7.61 50 0 0.0
30/06/2015
7.73
 122,870 7.49 7.85 7.46 111,670 0 2.9
29/06/2015
7.49
 27,970 7.52 7.52 7.17 1,980 0 0.0
26/06/2015
7.52
 23,240 7.46 7.70 7.46 10,550 0 0.3
25/06/2015
7.46
 15,110 7.40 7.49 7.40 0 0 0
24/06/2015
7.40
 5,000 7.52 7.52 7.40 0 0 0
23/06/2015
7.52
 14,000 7.46 7.52 7.40 10,000 0 0.3
22/06/2015
7.46
 7,980 7.46 7.61 7.40 50 0 0.0
19/06/2015
7.46
 6,260 7.40 7.46 7.37 300 0 0.0
18/06/2015
7.40
 8,430 7.52 7.52 7.40 300 0 0.0
17/06/2015
7.52
 26,220 7.64 7.64 7.40 50 690 -0.0
16/06/2015
7.64
 10,810 7.58 7.64 7.52 3,140 0 0.1
15/06/2015
7.58
 4,550 7.58 7.58 7.49 4,450 0 0.1
12/06/2015
7.58
 41,030 7.64 7.64 7.49 15,050 6,600 0.2
11/06/2015
7.64
 5,460 7.55 7.64 7.49 1,130 740 0.0
10/06/2015
7.55
 6,950 7.52 7.67 7.49 5,050 0 0.1
09/06/2015
7.52
 19,330 7.70 7.70 7.52 800 1,000 -0.0
08/06/2015
7.70
 8,240 7.67 7.82 7.55 2,550 0 0.1
05/06/2015
7.67
 2,550 7.64 7.82 7.64 2,450 0 0.1
04/06/2015
7.64
 71,880 7.49 7.64 7.46 42,470 0 1.1
03/06/2015
7.49
 5,750 7.43 7.49 7.40 30 0 0.0
02/06/2015
7.43
 35,230 7.82 7.82 7.29 0 0 0
01/06/2015
7.82
 5,890 7.97 7.97 7.55 3,200 0 0.1
29/05/2015
7.97
 22,460 7.70 8.06 7.40 16,450 1,000 0.4
28/05/2015
7.70
 16,690 7.64 7.70 7.55 4,440 0 0.1
27/05/2015
7.64
 0 7.64 7.64 7.64 0 0 0
26/05/2015
7.64
 37,890 7.70 7.70 7.55 9,880 5,670 0.1
25/05/2015
7.70
 22,610 7.70 7.70 7.55 2,240 12,000 -0.2
22/05/2015
7.70
 22,960 7.52 7.73 7.49 2,400 14,830 -0.3
21/05/2015
7.52
 22,400 7.55 7.79 7.49 1,600 17,750 -0.4
20/05/2015
7.55
 41,080 7.85 7.85 7.46 13,600 17,040 -0.1
19/05/2015
7.85
 3,350 7.64 8.09 7.70 2,350 0 0.1
18/05/2015
7.64
 24,350 7.76 8.23 7.43 10,600 13,250 -0.1
15/05/2015
7.76
 33,340 8.09 8.09 7.76 12,300 18,990 -0.2
14/05/2015
8.09
 26,010 8.11 8.11 8.00 4,500 0 0.1
13/05/2015
8.11
 6,460 8.26 8.26 8.00 4,310 0 0.1
12/05/2015
8.26
 7,160 8.14 8.26 8.00 4,000 0 0.1
11/05/2015
8.14
 6,070 8.26 8.26 8.00 3,720 0 0.1
08/05/2015
8.26
 4,910 8.17 8.26 8.11 4,500 0 0.1
07/05/2015
8.17
 7,930 8.11 8.17 8.11 7,750 0 0.2
06/05/2015
8.11
 14,170 8.11 8.38 8.00 10,800 0 0.3
05/05/2015
8.11
 9,920 8.20 8.20 8.03 6,810 0 0.2
04/05/2015
8.20
 28,740 8.32 8.32 8.03 24,030 0 0.7
27/04/2015
8.32
 23,190 8.23 8.44 8.14 20,740 0 0.6
24/04/2015
8.23
 13,110 8.20 8.23 8.14 3,900 0 0.1
23/04/2015
8.20
 14,940 8.20 8.23 8.14 3,750 0 0.1
22/04/2015
8.20
 4,840 8.29 8.29 8.20 3,700 0 0.1
21/04/2015
8.29
 15,930 8.29 8.29 8.26 3,700 0 0.1
20/04/2015
8.29
 7,540 8.35 8.35 8.29 3,600 0 0.1
17/04/2015
8.35
 8,270 8.35 8.35 8.35 0 0 0
16/04/2015
8.35
 5,720 8.35 8.41 8.35 10 0 0.0
15/04/2015
8.35
 13,890 8.32 8.35 8.32 0 0 0
14/04/2015
8.32
 27,630 8.29 8.32 8.14 10,800 0 0.3
13/04/2015
8.29
 8,680 8.32 8.41 8.23 5,420 0 0.2
10/04/2015
8.32
 3,740 8.32 8.32 8.26 1,120 1,000 0.0
09/04/2015
8.32
 15,360 8.29 8.38 8.17 9,390 0 0.3
08/04/2015
8.29
 4,830 8.41 8.41 8.11 2,450 0 0.1
07/04/2015
8.41
 3,390 8.17 8.41 8.17 700 0 0.0
06/04/2015
8.17
 150 8.35 8.35 8.14 30 0 0.0
03/04/2015
8.35
 3,550 8.38 8.44 8.29 350 50 0.0
02/04/2015
8.38
 16,330 8.44 8.44 8.00 8,950 0 0.2
01/04/2015
8.44
 140 8.38 8.44 7.88 100 0 0.0
31/03/2015
8.38
 1,780 8.44 8.44 8.38 0 450 -0.0
30/03/2015
8.44
 45,170 8.26 8.80 8.26 2,620 31,610 -0.9
27/03/2015
8.26
 180 8.17 8.26 8.17 20 0 0.0
26/03/2015
8.17
 7,010 8.26 8.26 8.17 0 0 0
25/03/2015
8.26
 8,490 8.09 8.29 8.17 20 0 0.0
24/03/2015
8.09
 13,760 8.17 8.17 8.09 20 0 0.0
23/03/2015
8.17
 15,900 8.29 8.44 8.17 0 1,970 -0.1
20/03/2015
8.29
 2,000 8.29 8.29 8.29 0 0 0
19/03/2015
8.29
 11,320 8.35 8.41 8.29 4,290 0 0.1
18/03/2015
8.35
 20,060 8.29 8.53 8.26 3,510 0 0.1
17/03/2015
8.29
 9,210 8.29 8.29 8.23 6,700 0 0.2
16/03/2015
8.29
 4,120 8.29 8.32 8.23 3,440 0 0.1
13/03/2015
8.29
 2,460 8.11 8.44 8.14 80 10 0.0
12/03/2015
8.11
 7,760 8.17 8.26 8.11 4,260 0 0.1
11/03/2015
8.17
 18,140 8.29 8.29 8.14 5,980 0 0.2
10/03/2015
8.29
 8,620 8.35 8.35 8.23 3,700 0 0.1
09/03/2015
8.35
 16,670 8.38 8.38 8.29 4,280 0 0.1
06/03/2015
8.38
 6,940 8.38 8.44 8.29 3,620 100 0.1
05/03/2015
8.38
 20,790 8.56 8.56 8.38 4,130 12,660 -0.2
04/03/2015
8.56
 16,300 8.65 8.71 8.32 4,200 720 0.1
03/03/2015
8.65
 7,910 8.65 8.65 8.62 6,500 0 0.2
02/03/2015
8.65
 6,080 8.74 8.74 8.65 3,450 0 0.1
27/02/2015
8.74
 12,000 8.80 8.86 8.65 4,720 0 0.1
26/02/2015
8.80
 39,100 8.65 8.80 8.65 28,180 0 0.8
25/02/2015
8.65
 21,010 8.59 8.68 8.44 20,870 0 0.6
24/02/2015
8.59
 13,260 8.68 8.71 8.14 9,610 0 0.3
13/02/2015
8.68
 33,680 8.65 8.83 8.65 21,660 0 0.6
12/02/2015
8.65
 64,200 8.50 8.71 8.53 46,750 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |