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)
28/05/2015
7.41
 16,690 7.35 7.41 7.27 4,440 0 0.1
27/05/2015
7.35
 0 7.35 7.35 7.35 0 0 0
26/05/2015
7.35
 37,890 7.41 7.41 7.27 9,880 5,670 0.1
25/05/2015
7.41
 22,610 7.41 7.41 7.27 2,240 12,000 -0.2
22/05/2015
7.41
 22,960 7.24 7.44 7.21 2,400 14,830 -0.3
21/05/2015
7.24
 22,400 7.27 7.49 7.21 1,600 17,750 -0.4
20/05/2015
7.27
 41,080 7.55 7.55 7.18 13,600 17,040 -0.1
19/05/2015
7.55
 3,350 7.35 7.78 7.41 2,350 0 0.1
18/05/2015
7.35
 24,350 7.47 7.92 7.15 10,600 13,250 -0.1
15/05/2015
7.47
 33,340 7.78 7.78 7.47 12,300 18,990 -0.2
14/05/2015
7.78
 26,010 7.81 7.81 7.69 4,500 0 0.1
13/05/2015
7.81
 6,460 7.95 7.95 7.69 4,310 0 0.1
12/05/2015
7.95
 7,160 7.84 7.95 7.69 4,000 0 0.1
11/05/2015
7.84
 6,070 7.95 7.95 7.69 3,720 0 0.1
08/05/2015
7.95
 4,910 7.86 7.95 7.81 4,500 0 0.1
07/05/2015
7.86
 7,930 7.81 7.86 7.81 7,750 0 0.2
06/05/2015
7.81
 14,170 7.81 8.06 7.69 10,800 0 0.3
05/05/2015
7.81
 9,920 7.89 7.89 7.72 6,810 0 0.2
04/05/2015
7.89
 28,740 8.01 8.01 7.72 24,030 0 0.7
27/04/2015
8.01
 23,190 7.92 8.12 7.84 20,740 0 0.6
24/04/2015
7.92
 13,110 7.89 7.92 7.84 3,900 0 0.1
23/04/2015
7.89
 14,940 7.89 7.92 7.84 3,750 0 0.1
22/04/2015
7.89
 4,840 7.98 7.98 7.89 3,700 0 0.1
21/04/2015
7.98
 15,930 7.98 7.98 7.95 3,700 0 0.1
20/04/2015
7.98
 7,540 8.04 8.04 7.98 3,600 0 0.1
17/04/2015
8.04
 8,270 8.04 8.04 8.04 0 0 0
16/04/2015
8.04
 5,720 8.04 8.09 8.04 10 0 0.0
15/04/2015
8.04
 13,890 8.01 8.04 8.01 0 0 0
14/04/2015
8.01
 27,630 7.98 8.01 7.84 10,800 0 0.3
13/04/2015
7.98
 8,680 8.01 8.09 7.92 5,420 0 0.2
10/04/2015
8.01
 3,740 8.01 8.01 7.95 1,120 1,000 0.0
09/04/2015
8.01
 15,360 7.98 8.06 7.86 9,390 0 0.3
08/04/2015
7.98
 4,830 8.09 8.09 7.81 2,450 0 0.1
07/04/2015
8.09
 3,390 7.86 8.09 7.86 700 0 0.0
06/04/2015
7.86
 150 8.04 8.04 7.84 30 0 0.0
03/04/2015
8.04
 3,550 8.06 8.12 7.98 350 50 0.0
02/04/2015
8.06
 16,330 8.12 8.12 7.69 8,950 0 0.2
01/04/2015
8.12
 140 8.06 8.12 7.58 100 0 0.0
31/03/2015
8.06
 1,780 8.12 8.12 8.06 0 450 -0.0
30/03/2015
8.12
 45,170 7.95 8.46 7.95 2,620 31,610 -0.9
27/03/2015
7.95
 180 7.86 7.95 7.86 20 0 0.0
26/03/2015
7.86
 7,010 7.95 7.95 7.86 0 0 0
25/03/2015
7.95
 8,490 7.78 7.98 7.86 20 0 0.0
24/03/2015
7.78
 13,760 7.86 7.86 7.78 20 0 0.0
23/03/2015
7.86
 15,900 7.98 8.12 7.86 0 1,970 -0.1
20/03/2015
7.98
 2,000 7.98 7.98 7.98 0 0 0
19/03/2015
7.98
 11,320 8.04 8.09 7.98 4,290 0 0.1
18/03/2015
8.04
 20,060 7.98 8.21 7.95 3,510 0 0.1
17/03/2015
7.98
 9,210 7.98 7.98 7.92 6,700 0 0.2
16/03/2015
7.98
 4,120 7.98 8.01 7.92 3,440 0 0.1
13/03/2015
7.98
 2,460 7.81 8.12 7.84 80 10 0.0
12/03/2015
7.81
 7,760 7.86 7.95 7.81 4,260 0 0.1
11/03/2015
7.86
 18,140 7.98 7.98 7.84 5,980 0 0.2
10/03/2015
7.98
 8,620 8.04 8.04 7.92 3,700 0 0.1
09/03/2015
8.04
 16,670 8.06 8.06 7.98 4,280 0 0.1
06/03/2015
8.06
 6,940 8.06 8.12 7.98 3,620 100 0.1
05/03/2015
8.06
 20,790 8.23 8.23 8.06 4,130 12,660 -0.2
04/03/2015
8.23
 16,300 8.32 8.38 8.01 4,200 720 0.1
03/03/2015
8.32
 7,910 8.32 8.32 8.29 6,500 0 0.2
02/03/2015
8.32
 6,080 8.41 8.41 8.32 3,450 0 0.1
27/02/2015
8.41
 12,000 8.46 8.52 8.32 4,720 0 0.1
26/02/2015
8.46
 39,100 8.32 8.46 8.32 28,180 0 0.8
25/02/2015
8.32
 21,010 8.26 8.35 8.12 20,870 0 0.6
24/02/2015
8.26
 13,260 8.35 8.38 7.84 9,610 0 0.3
13/02/2015
8.35
 33,680 8.32 8.49 8.32 21,660 0 0.6
12/02/2015
8.32
 64,200 8.18 8.38 8.21 46,750 0 1.4
11/02/2015
8.18
 31,040 8.06 8.18 8.06 24,600 0 0.7
10/02/2015
8.06
 6,220 7.86 8.21 7.86 2,020 0 0.1
09/02/2015
7.86
 24,470 7.92 7.92 7.84 18,700 0 0.5
06/02/2015
7.92
 2,800 7.86 7.92 7.86 2,620 0 0.1
05/02/2015
7.86
 10,200 7.95 7.95 7.86 8,390 0 0.2
04/02/2015
7.95
 39,830 7.95 7.95 7.81 54,650 0 1.5
03/02/2015
7.95
 21,880 7.95 8.01 7.86 41,650 0 1.2
02/02/2015
7.95
 7,190 7.95 7.95 7.86 3,720 0 0.1
30/01/2015
7.95
 9,460 8.04 8.04 7.95 3,720 0 0.1
29/01/2015
8.04
 25,620 8.04 8.04 7.95 3,700 1,510 0.1
28/01/2015
8.04
 15,240 8.09 8.09 7.98 1,200 0 0.0
27/01/2015
8.09
 14,930 7.98 8.09 7.98 10 0 0.0
26/01/2015
7.98
 47,150 7.98 8.12 7.86 4,660 0 0.1
23/01/2015
7.98
 15,970 7.86 8.09 7.89 10,650 0 0.3
22/01/2015
7.86
 7,520 7.86 7.92 7.84 0 0 0
21/01/2015
7.86
 14,300 7.86 7.89 7.84 0 0 0
20/01/2015
7.86
 14,490 7.86 7.86 7.69 1,120 0 0.0
19/01/2015
7.86
 34,860 7.69 7.98 7.69 410 0 0.0
16/01/2015
7.69
 34,960 7.66 7.89 7.66 27,510 0 0.7
15/01/2015
7.66
 16,520 7.66 7.98 7.66 1,020 0 0.0
14/01/2015
7.66
 45,030 7.69 7.72 7.64 0 0 0
13/01/2015
7.69
 39,510 7.78 7.78 7.64 4,500 0 0.1
12/01/2015
7.78
 12,640 7.81 8.06 7.75 4,500 0 0.1
09/01/2015
7.81
 16,830 7.89 7.89 7.75 4,500 0 0.1
08/01/2015
7.89
 17,720 7.98 7.98 7.81 5,380 0 0.1
07/01/2015
7.98
 6,030 7.75 8.01 7.84 0 0 0
06/01/2015
7.75
 69,220 7.55 7.75 7.21 36,320 5,400 0.8
05/01/2015
7.55
 7,940 7.52 7.69 7.44 10 0 0.0
31/12/2014
7.52
 4,660 7.35 7.55 7.38 50 0 0.0
30/12/2014
7.35
 10,620 7.12 7.38 7.04 4,950 0 0.1
29/12/2014
7.12
 33,260 7.55 7.64 7.12 4,700 0 0.1
26/12/2014
7.55
 10,160 7.69 7.69 7.55 4,600 0 0.1
25/12/2014
7.69
 10,990 7.69 7.72 7.61 4,530 0 0.1
24/12/2014
7.69
 11,780 7.58 7.72 7.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |