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)
10/03/2014
8.57
 3,650 8.57 8.57 8.13 50 0 0.0
07/03/2014
8.57
 8,920 8.38 8.57 8.38 20 0 0.0
06/03/2014
8.38
 6,160 8.13 8.59 8.38 0 0 0
05/03/2014
8.13
 10,550 8.36 8.89 8.13 260 0 0.0
04/03/2014
8.36
 10,620 8.57 8.59 8.29 40 0 0.0
03/03/2014
8.57
 0 8.57 8.57 8.57 0 0 0
28/02/2014
8.57
 0 8.57 8.57 8.57 0 0 0
27/02/2014
8.57
 7,560 8.59 8.59 8.57 0 0 0
26/02/2014
8.59
 3,900 8.59 8.82 8.13 20 0 0.0
25/02/2014
8.59
 4,630 8.59 8.78 8.36 20 0 0.0
24/02/2014
8.59
 30 8.59 8.59 8.59 30 0 0.0
21/02/2014
8.59
 4,110 8.59 8.59 8.36 0 0 0
20/02/2014
8.59
 9,040 8.59 8.59 8.48 20 0 0.0
19/02/2014
8.59
 17,720 8.62 8.62 8.57 20 0 0.0
18/02/2014
8.62
 30,410 8.59 8.62 8.48 0 9,810 -0.4
17/02/2014
8.59
 11,310 8.59 8.59 8.43 500 240 0.0
14/02/2014
8.59
 14,030 8.57 8.78 8.36 20 4,020 -0.1
13/02/2014
8.57
 15,890 8.59 8.82 8.36 100 12,400 -0.4
12/02/2014
8.59
 14,100 8.71 8.71 8.57 0 0 0
11/02/2014
8.71
 13,050 8.59 8.71 8.06 730 1,000 -0.0
10/02/2014
8.59
 16,950 8.59 8.80 8.36 1,220 0 0.0
07/02/2014
8.59
 21,500 8.71 8.71 8.48 0 0 0
06/02/2014
8.71
 3,020 8.41 8.71 7.90 10 0 0.0
27/01/2014
8.41
 10,030 8.36 8.80 8.36 9,660 0 0.4
24/01/2014
8.36
 9,160 8.13 8.41 8.13 8,950 0 0.3
23/01/2014
8.13
 10 8.01 8.13 8.13 10 0 0.0
22/01/2014
8.01
 36,710 8.01 8.27 7.90 36,710 900 1.2
21/01/2014
8.01
 15,870 7.66 8.01 7.66 15,840 0 0.5
20/01/2014
7.66
 26,920 7.55 7.66 7.50 26,870 0 0.9
17/01/2014
7.55
 14,700 7.43 7.55 7.20 0 0 0
16/01/2014
7.43
 880 7.22 7.43 6.85 160 0 0.0
15/01/2014
7.22
 530 7.76 7.76 7.22 30 0 0.0
14/01/2014
7.76
 0 7.76 7.76 7.76 0 0 0
13/01/2014
7.76
 50 7.78 7.78 7.76 50 0 0.0
10/01/2014
7.78
 1,280 7.78 7.78 7.31 100 30 0.0
09/01/2014
7.78
 320 7.78 7.78 7.29 310 10 0.0
08/01/2014
7.78
 300 7.87 7.87 7.34 30 0 0.0
07/01/2014
7.87
 27,500 7.66 7.87 7.45 100 27,400 -0.9
06/01/2014
7.66
 630 7.66 7.66 7.13 30 0 0.0
03/01/2014
7.66
 530 7.85 7.85 7.38 500 100 0.0
02/01/2014
7.85
 430 7.64 8.01 7.11 420 0 0.0
31/12/2013
7.64
 0 7.64 7.64 7.64 0 0 0
30/12/2013
7.64
 5,460 7.43 7.64 7.25 5,460 0 0.2
27/12/2013
7.43
 1,310 7.20 7.43 7.01 1,010 0 0.0
26/12/2013
7.20
 4,200 7.15 7.20 7.04 4,200 0 0.1
25/12/2013
7.15
 650 6.97 7.15 7.04 500 0 0.0
24/12/2013
6.97
 4,810 6.76 6.97 6.85 1,810 0 0.1
23/12/2013
6.76
 16,830 6.50 6.76 6.57 15,540 12,000 0.1
20/12/2013
6.50
 200 6.62 6.62 6.50 0 0 0
19/12/2013
6.62
 16,400 6.50 6.62 6.55 16,400 0 0.5
18/12/2013
6.50
 0 6.50 6.50 6.50 0 0 0
17/12/2013
6.50
 12,240 6.50 6.71 6.50 11,800 0 0.3
16/12/2013
6.50
 5,000 6.50 6.64 6.50 2,400 0 0.1
13/12/2013
6.50
 15,860 6.50 6.64 6.43 14,680 0 0.4
12/12/2013
6.50
 110 6.43 6.50 6.43 0 0 0
11/12/2013
6.43
 13,100 6.50 6.50 6.39 11,520 0 0.3
10/12/2013
6.50
 110 6.41 6.50 6.41 10 0 0.0
09/12/2013
6.41
 0 6.41 6.41 6.41 0 0 0
06/12/2013
6.41
 2,410 6.36 6.48 6.34 0 0 0
05/12/2013
6.36
 31,220 6.39 6.46 6.15 10 0 0.0
04/12/2013
6.39
 3,410 6.39 6.39 6.29 0 0 0
03/12/2013
6.39
 1,000 6.46 6.46 6.39 0 0 0
02/12/2013
6.46
 15,990 6.46 6.46 6.46 35,950 0 1.0
29/11/2013
6.46
 0 6.46 6.46 6.46 0 0 0
28/11/2013
6.46
 10,790 6.29 6.46 6.36 20 2,700 -0.1
27/11/2013
6.29
 6,720 6.32 6.43 6.29 0 0 0
26/11/2013
6.32
 12,120 6.32 6.41 6.32 0 0 0
25/11/2013
6.32
 2,060 6.34 6.71 6.32 40 0 0.0
22/11/2013
6.34
 22,470 6.32 6.36 6.29 20,040 0 0.5
21/11/2013
6.32
 27,080 6.25 6.41 6.18 0 0 0
20/11/2013
6.25
 12,590 6.29 6.34 6.18 20 0 0.0
19/11/2013
6.29
 11,500 6.34 6.39 6.29 0 0 0
18/11/2013
6.34
 22,900 6.39 6.50 6.32 200 20,000 -0.5
15/11/2013
6.39
 43,360 6.34 6.39 6.27 0 30,000 -0.8
14/11/2013
6.34
 14,220 6.34 6.34 6.27 0 0 0
13/11/2013
6.34
 25,690 6.32 6.34 6.20 0 10,200 -0.3
12/11/2013
6.32
 62,090 6.22 6.34 6.15 31,260 9,900 0.6
11/11/2013
6.22
 26,320 6.20 6.22 6.13 17,350 10,000 0.2
08/11/2013
6.20
 16,190 6.08 6.20 6.06 16,030 0 0.4
07/11/2013
6.08
 43,630 6.18 6.18 6.04 36,430 21,100 0.4
06/11/2013
6.18
 1,070 6.22 6.22 6.04 300 0 0.0
05/11/2013
6.22
 6,820 6.25 6.25 6.01 220 6,230 -0.2
04/11/2013
6.25
 57,650 6.15 6.39 6.08 43,470 13,800 0.8
01/11/2013
6.15
 28,370 5.97 6.29 5.97 42,000 0 1.1
31/10/2013
5.97
 4,660 6.04 6.04 5.81 200 0 0.0
30/10/2013
6.04
 8,610 5.76 6.04 5.78 730 0 0.0
29/10/2013
5.76
 24,190 5.76 6.04 5.76 120 0 0.0
28/10/2013
5.76
 47,580 5.81 5.97 5.76 1,500 0 0.0
25/10/2013
5.81
 1,270 5.85 5.85 5.69 270 0 0.0
24/10/2013
5.85
 4,870 5.85 6.04 5.69 1,850 10 0.0
23/10/2013
5.85
 11,890 5.85 5.92 5.81 30 0 0.0
22/10/2013
5.85
 25,630 5.50 5.88 5.57 6,620 0 0.2
21/10/2013
5.50
 6,350 5.76 5.76 5.48 0 0 0
18/10/2013
5.76
 32,630 5.71 5.85 5.60 620 7,000 -0.2
17/10/2013
5.71
 8,390 5.64 5.71 5.48 220 300 -0.0
16/10/2013
5.64
 14,390 5.67 5.67 5.57 0 5,100 -0.1
15/10/2013
5.67
 6,180 5.50 5.67 5.39 20 0 0.0
14/10/2013
5.50
 1,260 5.53 5.53 5.39 50 0 0.0
11/10/2013
5.53
 1,330 5.55 5.55 5.36 320 0 0.0
10/10/2013
5.55
 44,680 5.27 5.55 5.34 44,380 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |