CTCP Nhiên liệu Sài Gòn (sfc)

19.10
0.10
(0.53%)
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
(2025-11-04) 		0.39 2.11% 46,200 0 0
18.61
22.93
19
2 tháng
(2025-10-06) 		1.88 10.99% 59,700 0 0
17.02
22.93
19
3 tháng
(2025-09-05) 		0.35 1.86% 75,200 -2,400 -0.0
17.02
22.93
19
6 tháng
(2025-06-09) 		-0.54 -2.75% 105,300 -2,400 -0.0
17.02
22.93
19
12 tháng
(2024-12-09) 		-0.54 -2.75% 552,800 -6,406 -0.1
17.02
24.19
19
24 tháng
(2023-12-15) 		3.95 26.27% 1,070,100 -18,328 -0.4
15.05
24.19
19
36 tháng
(2022-12-20) 		4.37 29.84% 1,172,300 -23,863 -0.8
11.29
24.19
19
60 tháng
(2020-12-30) 		3.83 25.24% 1,827,440 -16,320 -5.4
11.29
24.19
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
24.19
 18,000 22.79 24.19 22.79 0 300 -0.0
18/02/2025
24.19
 32,100 21.86 24.28 21.40 0 0 0
17/02/2025
22.79
 14,300 21.77 22.79 21.30 0 100 -0.0
14/02/2025
21.35
 9,800 20.47 21.68 20.37 0 0 0
13/02/2025
20.28
 1,800 20.19 20.28 20.19 0 200 -0.0
12/02/2025
20.37
 0 20.37 20.37 20.37 0 0 0
11/02/2025
20.37
 1,900 19.82 20.37 19.82 0 0 0
10/02/2025
19.82
 26,000 19.82 19.82 19.82 0 100 -0.0
07/02/2025
19.54
 100 19.54 19.54 19.54 0 0 0
06/02/2025
19.82
 0 19.82 19.82 19.82 0 0 0
05/02/2025
19.82
 0 19.82 19.82 19.82 0 0 0
04/02/2025
19.82
 100 19.82 19.82 19.82 0 0 0
03/02/2025
20.47
 0 20.47 20.47 20.47 0 0 0
24/01/2025
20.47
 200 19.54 20.47 19.54 0 0 0
23/01/2025
19.16
 400 19.16 19.16 18.79 0 0 0
22/01/2025
18.79
 1,100 18.89 18.89 18.79 0 0 0
21/01/2025
18.79
 1,100 18.79 18.79 18.79 0 0 0
20/01/2025
18.61
 3,000 18.61 19.26 18.61 0 0 0
17/01/2025
18.98
 3,100 18.98 18.98 18.42 0 0 0
16/01/2025
18.98
 5,000 18.65 18.98 18.61 0 0 0
15/01/2025
19.30
 7,400 18.65 19.30 18.61 0 0 0
14/01/2025
19.12
 3,700 18.89 19.12 18.61 0 0 0
13/01/2025
19.49
 2,200 19.07 19.49 19.07 0 0 0
10/01/2025
19.68
 100 19.68 19.68 19.68 0 0 0
09/01/2025
19.21
 700 19.21 19.21 19.21 0 0 0
08/01/2025
20.10
 0 20.10 20.10 20.10 0 0 0
07/01/2025
20.10
 0 20.10 20.10 20.10 0 0 0
06/01/2025
20.10
 3,100 19.21 20.10 18.98 0 0 0
03/01/2025
20.33
 100 20.33 20.33 20.33 0 0 0
02/01/2025
19.49
 4,700 19.49 19.54 19.44 0 0 0
31/12/2024
20.75
 1,600 20.84 20.93 20.75 0 0 0
30/12/2024
22.28
 300 20.84 22.28 20.84 0 0 0
27/12/2024
20.84
 3,100 19.30 20.84 19.30 0 0 0
26/12/2024
19.49
 7,000 19.44 19.49 19.35 0 0 0
25/12/2024
20.75
 7,000 22.28 23.26 20.75 0 0 0
24/12/2024
22.28
 8,500 20.19 22.33 20.19 0 0 0
23/12/2024
21.16
 4,000 19.91 21.26 19.91 0 0 0
20/12/2024
19.91
 100 19.91 19.91 19.91 0 0 0
19/12/2024
19.16
 400 19.16 19.16 19.16 0 0 0
18/12/2024
19.16
 0 19.16 19.16 19.16 0 0 0
17/12/2024
19.16
 0 19.16 19.16 19.16 0 0 0
16/12/2024
19.16
 1,100 19.91 19.91 19.16 0 0 0
13/12/2024
20.00
 0 20.00 20.00 20.00 0 0 0
12/12/2024
20.00
 0 20.00 20.00 20.00 0 0 0
11/12/2024
20.00
 600 19.16 20.00 19.16 0 0 0
10/12/2024
19.21
 1,900 19.07 19.54 19.07 0 0 0
09/12/2024
19.54
 100 19.54 19.54 19.54 0 0 0
06/12/2024
19.54
 2,600 19.07 19.96 19.07 0 0 0
05/12/2024
19.54
 5,400 19.54 19.54 19.07 0 0 0
04/12/2024
20.00
 200 20.42 20.42 20.00 0 0 0
03/12/2024
19.16
 6,800 21.03 21.03 18.61 0 0 0
02/12/2024
19.82
 6,600 20.70 20.70 19.35 0 0 0
29/11/2024
19.35
 1,800 21.68 21.68 19.35 0 0 0
28/11/2024
20.75
 1,600 20.75 20.93 20.75 0 0 0
27/11/2024
22.28
 0 22.28 22.28 22.28 0 0 0
26/11/2024
22.28
 300 20.98 22.28 20.98 0 0 0
25/11/2024
22.51
 100 22.51 22.51 22.51 0 0 0
22/11/2024: Cổ tức tiền mặt tỉ lệ: 15%
22/11/2024
21.12
 600 20.47 21.12 20.47 0 0 0
21/11/2024: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2024
20.75
 1,300 19.96 20.75 19.96 0 0 0
20/11/2024
18.65
 900 17.15 18.65 17.11 0 0 0
19/11/2024
18.17
 3,000 18.82 18.82 18.17 0 0 0
18/11/2024
18.82
 1,100 18.74 18.82 17.92 0 0 0
15/11/2024
18.90
 3,200 19.31 19.31 18.90 0 0 0
14/11/2024
20.28
 1,800 19.55 20.28 19.55 0 0 0
13/11/2024
20.36
 12,900 17.92 20.36 17.92 0 0 0
12/11/2024
19.27
 4,700 19.27 19.27 19.27 0 0 0
11/11/2024
20.69
 6,900 21.75 21.75 20.69 0 0 0
08/11/2024
22.24
 56,800 22.81 22.81 20.49 0 0 0
07/11/2024
21.99
 9,700 21.95 22.16 20.36 0 0 0
06/11/2024
20.85
 7,100 20.81 20.89 19.59 0 0 0
05/11/2024
19.55
 9,200 18.29 19.55 18.25 0 0 0
04/11/2024
18.29
 2,500 18.41 18.41 17.92 0 0 0
01/11/2024
18.33
 1,600 17.92 18.33 17.92 0 0 0
31/10/2024
18.33
 5,500 18.33 18.33 18.17 0 0 0
30/10/2024
18.33
 15,700 17.92 18.33 17.92 0 0 0
29/10/2024
17.43
 100 17.43 17.43 17.43 0 0 0
28/10/2024
17.51
 2,900 17.88 17.88 17.51 0 0 0
25/10/2024
17.92
 10,700 17.27 17.92 17.27 0 0 0
24/10/2024
17.51
 1,000 17.51 17.51 17.51 0 0 0
23/10/2024
17.84
 0 17.84 17.84 17.84 0 0 0
22/10/2024
17.84
 0 17.84 17.84 17.84 0 0 0
21/10/2024
17.84
 0 17.84 17.84 17.84 0 0 0
18/10/2024
17.84
 1,000 17.11 17.84 16.37 0 700 -0.0
17/10/2024
17.51
 0 17.51 17.51 17.51 0 0 0
16/10/2024
17.51
 0 17.51 17.51 17.51 0 0 0
15/10/2024
17.51
 0 17.51 17.51 17.51 0 0 0
14/10/2024
17.51
 0 17.51 17.51 17.51 0 0 0
11/10/2024
17.51
 0 17.51 17.51 17.51 0 0 0
10/10/2024
17.51
 1,000 17.51 17.51 17.51 0 0 0
09/10/2024
17.11
 2,400 17.11 17.11 17.11 0 0 0
08/10/2024
17.11
 300 17.11 17.11 17.11 0 0 0
07/10/2024
16.70
 3,500 17.11 17.11 15.97 0 3,100 -0.1
04/10/2024
17.11
 0 17.11 17.11 17.11 0 0 0
03/10/2024
17.11
 0 17.11 17.11 17.11 0 0 0
02/10/2024
17.11
 1,100 17.11 17.11 17.11 0 0 0
01/10/2024
17.11
 4,200 17.11 17.19 17.03 0 0 0
30/09/2024
17.92
 200 17.92 17.92 17.92 0 0 0
27/09/2024
18.33
 2,200 17.11 18.33 17.07 0 2,100 -0.0
26/09/2024
18.33
 200 18.33 18.33 18.33 0 0 0
25/09/2024
18.49
 4,400 18.49 18.53 17.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |