CTCP Đại lý Vận tải SAFI (sfi)

27.40
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
(2026-08-17) 		1.25 4.78% 8,500 600 0
26.15
27.60
27.40
2 tháng
(2026-07-16) 		0.40 1.48% 44,500 -13,100 0
26
28.30
27.40
3 tháng
(2026-06-16) 		-1.60 -5.52% 48,500 -11,400 0
26
29
27.40
6 tháng
(2026-03-18) 		0.92 3.48% 162,600 -32,100 0.1
24.94
29
27.40
12 tháng
(2025-09-19) 		3.31 13.76% 591,800 -64,400 -0.8
22.92
29
27.40
24 tháng
(2024-09-24) 		1.72 6.72% 1,643,600 -375,550 -9.1
20.67
29
27.40
36 tháng
(2023-10-02) 		1.93 7.56% 3,406,600 -86,059 1.3
20.67
29.61
27.40
60 tháng
(2021-10-11) 		5.92 27.54% 8,168,800 3,736 -8.7
18.21
36.39
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2015
7.68
 47,150 7.68 7.82 7.57 4,660 0 0.1
23/01/2015
7.68
 15,970 7.57 7.79 7.60 10,650 0 0.3
22/01/2015
7.57
 7,520 7.57 7.63 7.54 0 0 0
21/01/2015
7.57
 14,300 7.57 7.60 7.54 0 0 0
20/01/2015
7.57
 14,490 7.57 7.57 7.41 1,120 0 0.0
19/01/2015
7.57
 34,860 7.41 7.68 7.41 410 0 0.0
16/01/2015
7.41
 34,960 7.38 7.60 7.38 27,510 0 0.7
15/01/2015
7.38
 16,520 7.38 7.68 7.38 1,020 0 0.0
14/01/2015
7.38
 45,030 7.41 7.43 7.35 0 0 0
13/01/2015
7.41
 39,510 7.49 7.49 7.35 4,500 0 0.1
12/01/2015
7.49
 12,640 7.52 7.76 7.46 4,500 0 0.1
09/01/2015
7.52
 16,830 7.60 7.60 7.46 4,500 0 0.1
08/01/2015
7.60
 17,720 7.68 7.68 7.52 5,380 0 0.1
07/01/2015
7.68
 6,030 7.46 7.71 7.54 0 0 0
06/01/2015
7.46
 69,220 7.27 7.46 6.94 36,320 5,400 0.8
05/01/2015
7.27
 7,940 7.24 7.41 7.16 10 0 0.0
31/12/2014
7.24
 4,660 7.08 7.27 7.11 50 0 0.0
30/12/2014
7.08
 10,620 6.86 7.11 6.78 4,950 0 0.1
29/12/2014
6.86
 33,260 7.27 7.35 6.86 4,700 0 0.1
26/12/2014
7.27
 10,160 7.41 7.41 7.27 4,600 0 0.1
25/12/2014
7.41
 10,990 7.41 7.43 7.33 4,530 0 0.1
24/12/2014
7.41
 11,780 7.30 7.43 7.33 0 0 0
23/12/2014
7.30
 7,470 7.30 7.49 7.27 20 0 0.0
22/12/2014
7.30
 22,390 7.27 7.46 7.19 1,700 0 0.0
19/12/2014
7.27
 32,750 7.35 7.54 7.19 4,900 0 0.1
18/12/2014
7.35
 3,910 7.13 7.46 7.22 150 0 0.0
17/12/2014
7.13
 33,560 7.57 7.65 7.08 4,510 0 0.1
16/12/2014
7.57
 41,050 7.82 7.82 7.57 4,400 0 0.1
15/12/2014
7.82
 30,440 7.87 7.87 7.68 4,410 0 0.1
12/12/2014
7.87
 3,570 7.87 7.93 7.76 3,330 0 0.1
11/12/2014
7.87
 7,820 7.90 7.90 7.76 20 0 0.0
10/12/2014
7.90
 59,190 7.71 8.09 7.68 4,400 0 0.1
09/12/2014
7.71
 54,040 7.96 7.96 7.71 10,100 0 0.3
08/12/2014
7.96
 39,630 8.15 8.15 7.90 17,900 0 0.5
05/12/2014
8.15
 30,360 8.18 8.20 8.09 11,890 0 0.4
04/12/2014
8.18
 124,440 7.96 8.31 7.96 30,260 2,490 0.8
03/12/2014
7.96
 98,010 7.87 8.09 7.85 45,770 0 1.3
02/12/2014
7.87
 26,000 7.85 7.93 7.82 3,000 2,210 0.0
01/12/2014
7.85
 21,390 7.85 7.93 7.68 5,350 0 0.2
28/11/2014
7.85
 13,110 7.79 7.93 7.71 7,900 0 0.2
27/11/2014
7.79
 20,440 7.79 7.82 7.68 6,050 0 0.2
26/11/2014
7.79
 26,320 7.82 7.85 7.65 5,640 0 0.2
25/11/2014
7.82
 19,150 7.82 8.09 7.76 4,300 0 0.1
24/11/2014
7.82
 42,410 8.04 8.04 7.79 4,300 0 0.1
21/11/2014
8.04
 25,090 8.09 8.09 7.96 0 0 0
20/11/2014
8.09
 37,670 8.12 8.15 8.04 4,200 0 0.1
19/11/2014: Cổ tức tiền mặt tỉ lệ: 20%
19/11/2014
8.12
 109,340 8.07 8.37 8.04 17,470 0 0.5
18/11/2014
8.07
 139,400 8.17 8.19 8.07 9,000 0 0.3
17/11/2014
8.17
 51,860 8.12 8.30 8.12 7,200 0 0.2
14/11/2014
8.12
 25,720 8.22 8.22 8.07 180 0 0.0
13/11/2014
8.22
 130,790 8.22 8.35 7.91 3,900 0 0.1
12/11/2014
8.22
 131,180 8.35 8.35 8.12 5,800 1,000 0.2
11/11/2014
8.35
 66,630 8.45 8.45 8.35 0 0 0
10/11/2014
8.45
 305,850 8.27 8.81 8.43 11,600 200 0.4
07/11/2014
8.27
 75,240 8.22 8.61 8.25 1,000 0 0.0
06/11/2014
8.22
 124,230 7.71 8.22 7.89 1,000 0 0.0
05/11/2014
7.71
 22,810 7.71 7.83 7.60 0 0 0
04/11/2014
7.71
 66,020 7.83 7.96 7.58 4,000 0 0.1
03/11/2014
7.83
 21,030 7.83 8.07 7.83 0 0 0
31/10/2014
7.83
 34,490 7.71 7.83 7.68 4,100 990 0.1
30/10/2014
7.71
 26,520 7.55 8.01 7.68 0 2,990 -0.1
29/10/2014
7.55
 2,920 7.50 7.68 7.45 1,400 10 0.0
28/10/2014
7.50
 14,860 7.58 7.65 7.45 3,500 0 0.0
27/10/2014
7.58
 4,610 7.71 7.71 7.50 4,200 0 0.1
24/10/2014
7.71
 5,310 7.68 7.83 7.60 4,200 0 0.1
23/10/2014
7.68
 6,760 7.65 7.73 7.60 4,100 0 0.1
22/10/2014
7.65
 9,120 7.65 7.81 7.65 4,100 0 0.1
21/10/2014
7.65
 4,650 7.71 7.71 7.65 4,100 0 0.1
20/10/2014
7.71
 4,120 7.73 7.94 7.71 300 0 0.0
17/10/2014
7.73
 125,920 7.73 7.73 7.58 4,000 0 0.1
16/10/2014
7.73
 66,710 7.76 7.89 7.58 4,200 0 0.1
15/10/2014
7.76
 22,810 7.83 7.83 7.58 4,100 0 0.1
14/10/2014
7.83
 22,040 7.83 7.83 7.78 900 0 0.0
13/10/2014
7.83
 14,910 7.89 7.96 7.78 4,000 0 0.1
10/10/2014
7.89
 51,250 7.96 8.01 7.89 4,300 0 0.1
09/10/2014
7.96
 12,200 8.09 8.09 7.96 790 1,020 -0.0
08/10/2014
8.09
 18,850 7.96 8.09 7.96 4,000 0 0.1
07/10/2014
7.96
 64,080 8.04 8.04 7.96 0 0 0
06/10/2014
8.04
 61,110 7.91 8.09 7.91 0 0 0
03/10/2014
7.91
 59,590 8.01 8.01 7.89 4,300 0 0.1
02/10/2014
8.01
 20,680 8.09 8.09 7.96 3,900 0 0.1
01/10/2014
8.09
 25,330 7.73 8.19 7.73 3,600 0 0.1
30/09/2014
7.73
 104,620 7.73 7.76 7.58 8,100 0 0.2
29/09/2014
7.73
 39,740 8.04 8.04 7.73 3,900 0 0.1
26/09/2014
8.04
 75,810 8.25 8.48 8.04 1,530 0 0.0
25/09/2014
8.25
 58,790 8.40 8.48 8.04 3,790 0 0.1
24/09/2014: Cổ tức tiền mặt tỉ lệ: 30%
24/09/2014
8.40
 59,940 8.63 8.63 8.25 0 0 0
23/09/2014
8.63
 56,930 8.73 8.80 8.61 100 0 0.0
22/09/2014
8.73
 105,390 8.73 9.06 8.63 0 16,450 -0.6
19/09/2014
8.73
 66,750 8.51 8.80 8.51 0 0 0
18/09/2014
8.51
 145,380 8.49 8.70 8.49 0 0 0
17/09/2014
8.49
 65,110 8.61 8.65 8.49 0 0 0
16/09/2014
8.61
 47,930 8.63 8.73 8.49 0 0 0
15/09/2014
8.63
 68,160 8.82 8.89 8.56 0 0 0
12/09/2014
8.82
 96,400 8.63 8.87 8.63 100 0 0.0
11/09/2014
8.63
 27,970 8.77 8.84 8.49 0 1,930 -0.1
10/09/2014
8.77
 107,660 8.58 8.96 8.49 0 0 0
09/09/2014
8.58
 313,960 9.22 9.22 8.58 0 10 -0.0
08/09/2014
9.22
 263,870 8.82 9.43 9.20 0 57,960 -2.3
05/09/2014
8.82
 498,910 8.25 8.82 8.73 5,500 500 0.2

Chính sách bảo mật | Điều khoản sử dụng |