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)
23/12/2014
7.58
 7,470 7.58 7.78 7.55 20 0 0.0
22/12/2014
7.58
 22,390 7.55 7.75 7.47 1,700 0 0.0
19/12/2014
7.55
 32,750 7.64 7.84 7.47 4,900 0 0.1
18/12/2014
7.64
 3,910 7.41 7.75 7.49 150 0 0.0
17/12/2014
7.41
 33,560 7.86 7.95 7.35 4,510 0 0.1
16/12/2014
7.86
 41,050 8.12 8.12 7.86 4,400 0 0.1
15/12/2014
8.12
 30,440 8.18 8.18 7.98 4,410 0 0.1
12/12/2014
8.18
 3,570 8.18 8.23 8.06 3,330 0 0.1
11/12/2014
8.18
 7,820 8.21 8.21 8.06 20 0 0.0
10/12/2014
8.21
 59,190 8.01 8.41 7.98 4,400 0 0.1
09/12/2014
8.01
 54,040 8.26 8.26 8.01 10,100 0 0.3
08/12/2014
8.26
 39,630 8.46 8.46 8.21 17,900 0 0.5
05/12/2014
8.46
 30,360 8.49 8.52 8.41 11,890 0 0.4
04/12/2014
8.49
 124,440 8.26 8.63 8.26 30,260 2,490 0.8
03/12/2014
8.26
 98,010 8.18 8.41 8.15 45,770 0 1.3
02/12/2014
8.18
 26,000 8.15 8.23 8.12 3,000 2,210 0.0
01/12/2014
8.15
 21,390 8.15 8.23 7.98 5,350 0 0.2
28/11/2014
8.15
 13,110 8.09 8.23 8.01 7,900 0 0.2
27/11/2014
8.09
 20,440 8.09 8.12 7.98 6,050 0 0.2
26/11/2014
8.09
 26,320 8.12 8.15 7.95 5,640 0 0.2
25/11/2014
8.12
 19,150 8.12 8.41 8.06 4,300 0 0.1
24/11/2014
8.12
 42,410 8.35 8.35 8.09 4,300 0 0.1
21/11/2014
8.35
 25,090 8.41 8.41 8.26 0 0 0
20/11/2014
8.41
 37,670 8.43 8.46 8.35 4,200 0 0.1
19/11/2014: Cổ tức tiền mặt tỉ lệ: 20%
19/11/2014
8.43
 109,340 8.38 8.69 8.35 17,470 0 0.5
18/11/2014
8.38
 139,400 8.48 8.51 8.38 9,000 0 0.3
17/11/2014
8.48
 51,860 8.43 8.62 8.43 7,200 0 0.2
14/11/2014
8.43
 25,720 8.54 8.54 8.38 180 0 0.0
13/11/2014
8.54
 130,790 8.54 8.67 8.22 3,900 0 0.1
12/11/2014
8.54
 131,180 8.67 8.67 8.43 5,800 1,000 0.2
11/11/2014
8.67
 66,630 8.78 8.78 8.67 0 0 0
10/11/2014
8.78
 305,850 8.59 9.15 8.75 11,600 200 0.4
07/11/2014
8.59
 75,240 8.54 8.94 8.56 1,000 0 0.0
06/11/2014
8.54
 124,230 8.00 8.54 8.19 1,000 0 0.0
05/11/2014
8.00
 22,810 8.00 8.14 7.90 0 0 0
04/11/2014
8.00
 66,020 8.14 8.27 7.87 4,000 0 0.1
03/11/2014
8.14
 21,030 8.14 8.38 8.14 0 0 0
31/10/2014
8.14
 34,490 8.00 8.14 7.98 4,100 990 0.1
30/10/2014
8.00
 26,520 7.84 8.32 7.98 0 2,990 -0.1
29/10/2014
7.84
 2,920 7.79 7.98 7.74 1,400 10 0.0
28/10/2014
7.79
 14,860 7.87 7.95 7.74 3,500 0 0.0
27/10/2014
7.87
 4,610 8.00 8.00 7.79 4,200 0 0.1
24/10/2014
8.00
 5,310 7.98 8.14 7.90 4,200 0 0.1
23/10/2014
7.98
 6,760 7.95 8.03 7.90 4,100 0 0.1
22/10/2014
7.95
 9,120 7.95 8.11 7.95 4,100 0 0.1
21/10/2014
7.95
 4,650 8.00 8.00 7.95 4,100 0 0.1
20/10/2014
8.00
 4,120 8.03 8.24 8.00 300 0 0.0
17/10/2014
8.03
 125,920 8.03 8.03 7.87 4,000 0 0.1
16/10/2014
8.03
 66,710 8.06 8.19 7.87 4,200 0 0.1
15/10/2014
8.06
 22,810 8.14 8.14 7.87 4,100 0 0.1
14/10/2014
8.14
 22,040 8.14 8.14 8.08 900 0 0.0
13/10/2014
8.14
 14,910 8.19 8.27 8.08 4,000 0 0.1
10/10/2014
8.19
 51,250 8.27 8.32 8.19 4,300 0 0.1
09/10/2014
8.27
 12,200 8.40 8.40 8.27 790 1,020 -0.0
08/10/2014
8.40
 18,850 8.27 8.40 8.27 4,000 0 0.1
07/10/2014
8.27
 64,080 8.35 8.35 8.27 0 0 0
06/10/2014
8.35
 61,110 8.22 8.40 8.22 0 0 0
03/10/2014
8.22
 59,590 8.32 8.32 8.19 4,300 0 0.1
02/10/2014
8.32
 20,680 8.40 8.40 8.27 3,900 0 0.1
01/10/2014
8.40
 25,330 8.03 8.51 8.03 3,600 0 0.1
30/09/2014
8.03
 104,620 8.03 8.06 7.87 8,100 0 0.2
29/09/2014
8.03
 39,740 8.35 8.35 8.03 3,900 0 0.1
26/09/2014
8.35
 75,810 8.56 8.80 8.35 1,530 0 0.0
25/09/2014
8.56
 58,790 8.72 8.80 8.35 3,790 0 0.1
24/09/2014: Cổ tức tiền mặt tỉ lệ: 30%
24/09/2014
8.72
 59,940 8.96 8.96 8.56 0 0 0
23/09/2014
8.96
 56,930 9.06 9.14 8.94 100 0 0.0
22/09/2014
9.06
 105,390 9.06 9.41 8.96 0 16,450 -0.6
19/09/2014
9.06
 66,750 8.84 9.14 8.84 0 0 0
18/09/2014
8.84
 145,380 8.82 9.04 8.82 0 0 0
17/09/2014
8.82
 65,110 8.94 8.99 8.82 0 0 0
16/09/2014
8.94
 47,930 8.96 9.06 8.82 0 0 0
15/09/2014
8.96
 68,160 9.16 9.23 8.89 0 0 0
12/09/2014
9.16
 96,400 8.96 9.21 8.96 100 0 0.0
11/09/2014
8.96
 27,970 9.11 9.18 8.82 0 1,930 -0.1
10/09/2014
9.11
 107,660 8.92 9.31 8.82 0 0 0
09/09/2014
8.92
 313,960 9.58 9.58 8.92 0 10 -0.0
08/09/2014
9.58
 263,870 9.16 9.80 9.55 0 57,960 -2.3
05/09/2014
9.16
 498,910 8.57 9.16 9.06 5,500 500 0.2
04/09/2014
8.57
 179,930 8.69 8.69 8.33 1,000 1,500 -0.0
03/09/2014
8.69
 60,510 8.82 9.28 8.69 0 5,000 -0.2
29/08/2014
8.82
 701,860 8.25 8.82 8.79 0 0 0
28/08/2014
8.25
 574,310 7.72 8.25 7.74 0 0 0
27/08/2014
7.72
 160,920 7.23 7.72 7.67 0 0 0
26/08/2014
7.23
 12,150 7.47 7.47 7.08 220 0 0.0
25/08/2014
7.47
 18,450 7.52 7.54 7.10 1,100 0 0.0
22/08/2014
7.52
 3,120 7.49 7.59 7.47 80 0 0.0
21/08/2014
7.49
 7,270 7.81 7.84 7.47 20 0 0.0
20/08/2014
7.81
 11,530 7.91 7.91 7.40 0 0 0
19/08/2014
7.91
 1,020 7.52 8.03 7.40 10 0 0.0
18/08/2014
7.52
 45,640 8.08 8.08 7.52 3,200 0 0.1
15/08/2014
8.08
 22,830 8.33 8.33 7.86 3,200 0 0.1
14/08/2014
8.33
 10,290 8.33 8.45 7.86 0 0 0
13/08/2014
8.33
 182,830 7.79 8.33 8.08 0 0 0
12/08/2014
7.79
 24,160 7.30 7.79 7.23 0 0 0
11/08/2014
7.30
 270 6.93 7.30 6.93 220 0 0.0
08/08/2014
6.93
 850 7.05 7.10 6.86 200 0 0.0
07/08/2014
7.05
 750 6.91 7.05 6.86 0 0 0
06/08/2014
6.91
 100 7.23 7.23 6.91 0 0 0
05/08/2014
7.23
 320 7.20 7.23 6.98 220 0 0.0
04/08/2014
7.20
 0 7.20 7.20 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |