CTCP Đại lý Vận tải SAFI (sfi)

28
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
(2026-05-13) 		-0.50 -1.75% 19,600 -800 0
26.25
28.90
28
2 tháng
(2026-04-13) 		-0.45 -1.58% 61,600 -23,600 0
26.25
29
28
3 tháng
(2026-03-16) 		0.15 0.54% 118,300 -19,700 0.1
25.90
29
28
6 tháng
(2025-12-15) 		2.60 10.24% 436,300 -45,600 -0.6
23.80
29.50
28
12 tháng
(2025-06-17) 		2.86 11.37% 826,600 -300,200 -7.2
23.80
29.50
28
24 tháng
(2024-06-24) 		-1.96 -6.53% 1,785,600 -375,350 -9.4
21.47
29.96
28
36 tháng
(2023-06-28) 		0.28 0.99% 3,841,300 -46,759 2.3
21.47
30.75
28
60 tháng
(2021-07-08) 		11.86 73.47% 9,804,300 26,936 -7.8
15.54
37.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |