CTCP Đại lý Vận tải SAFI (sfi)

26.40
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
(2025-11-05) 		0.80 3.12% 27,800 -400 -0.0
25.50
26.55
26.40
2 tháng
(2025-10-06) 		0.90 3.53% 71,900 -4,200 -0.1
25.10
26.55
26.40
3 tháng
(2025-09-08) 		0.40 1.54% 152,800 -22,000 -0.6
25.10
26.55
26.40
6 tháng
(2025-06-09) 		-0.94 -3.43% 383,900 -254,600 -6.6
25.07
28.06
26.40
12 tháng
(2024-12-10) 		-0.69 -2.53% 1,037,200 -311,250 -8.3
22.31
29.38
26.40
24 tháng
(2023-12-18) 		-0.04 -0.13% 2,774,400 -20,659 2.2
22.31
31.96
26.40
36 tháng
(2022-12-21) 		3.70 16.29% 4,636,200 172,268 8.0
22.31
31.96
26.40
60 tháng
(2020-12-31) 		12.79 93.99% 12,197,690 -2,154 -10.0
13.44
39.29
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2013
6.56
 12,120 6.56 6.66 6.56 0 0 0
25/11/2013
6.56
 2,060 6.59 6.98 6.56 40 0 0.0
22/11/2013
6.59
 22,470 6.56 6.61 6.54 20,040 0 0.5
21/11/2013
6.56
 27,080 6.49 6.66 6.42 0 0 0
20/11/2013
6.49
 12,590 6.54 6.59 6.42 20 0 0.0
19/11/2013
6.54
 11,500 6.59 6.64 6.54 0 0 0
18/11/2013
6.59
 22,900 6.64 6.76 6.56 200 20,000 -0.5
15/11/2013
6.64
 43,360 6.59 6.64 6.52 0 30,000 -0.8
14/11/2013
6.59
 14,220 6.59 6.59 6.52 0 0 0
13/11/2013
6.59
 25,690 6.56 6.59 6.44 0 10,200 -0.3
12/11/2013
6.56
 62,090 6.47 6.59 6.40 31,260 9,900 0.6
11/11/2013
6.47
 26,320 6.44 6.47 6.37 17,350 10,000 0.2
08/11/2013
6.44
 16,190 6.32 6.44 6.30 16,030 0 0.4
07/11/2013
6.32
 43,630 6.42 6.42 6.28 36,430 21,100 0.4
06/11/2013
6.42
 1,070 6.47 6.47 6.28 300 0 0.0
05/11/2013
6.47
 6,820 6.49 6.49 6.25 220 6,230 -0.2
04/11/2013
6.49
 57,650 6.40 6.64 6.32 43,470 13,800 0.8
01/11/2013
6.40
 28,370 6.20 6.54 6.20 42,000 0 1.1
31/10/2013
6.20
 4,660 6.28 6.28 6.03 200 0 0.0
30/10/2013
6.28
 8,610 5.99 6.28 6.01 730 0 0.0
29/10/2013
5.99
 24,190 5.99 6.28 5.99 120 0 0.0
28/10/2013
5.99
 47,580 6.03 6.20 5.99 1,500 0 0.0
25/10/2013
6.03
 1,270 6.08 6.08 5.91 270 0 0.0
24/10/2013
6.08
 4,870 6.08 6.28 5.91 1,850 10 0.0
23/10/2013
6.08
 11,890 6.08 6.15 6.03 30 0 0.0
22/10/2013
6.08
 25,630 5.72 6.11 5.79 6,620 0 0.2
21/10/2013
5.72
 6,350 5.99 5.99 5.70 0 0 0
18/10/2013
5.99
 32,630 5.94 6.08 5.82 620 7,000 -0.2
17/10/2013
5.94
 8,390 5.86 5.94 5.70 220 300 -0.0
16/10/2013
5.86
 14,390 5.89 5.89 5.79 0 5,100 -0.1
15/10/2013
5.89
 6,180 5.72 5.89 5.60 20 0 0.0
14/10/2013
5.72
 1,260 5.74 5.74 5.60 50 0 0.0
11/10/2013
5.74
 1,330 5.77 5.77 5.58 320 0 0.0
10/10/2013
5.77
 44,680 5.48 5.77 5.55 44,380 0 1.0
09/10/2013
5.48
 2,610 5.55 5.55 5.48 0 0 0
08/10/2013
5.55
 4,680 5.72 5.72 5.43 20 0 0.0
07/10/2013
5.72
 810 5.79 5.79 5.55 10 0 0.0
04/10/2013
5.79
 270 5.79 5.79 5.79 50 0 0.0
03/10/2013
5.79
 580 5.55 5.79 5.43 20 0 0.0
02/10/2013
5.55
 10 5.50 5.55 5.55 0 0 0
01/10/2013
5.50
 4,300 5.58 5.58 5.50 0 0 0
30/09/2013
5.58
 16,650 5.55 5.60 5.53 0 1,600 -0.0
27/09/2013
5.55
 6,380 5.65 5.65 5.55 0 0 0
26/09/2013
5.65
 630 5.65 5.65 5.55 20 0 0.0
25/09/2013
5.65
 4,230 5.62 5.99 5.58 1,240 0 0.0
24/09/2013
5.62
 3,400 5.65 5.91 5.50 50 0 0.0
23/09/2013
5.65
 2,150 5.67 5.67 5.45 20 0 0.0
20/09/2013
5.67
 120 5.67 5.77 5.38 0 0 0
19/09/2013
5.67
 400 5.74 5.74 5.55 20 0 0.0
18/09/2013
5.74
 0 5.70 5.74 5.74 0 0 0
17/09/2013
5.70
 60 5.70 5.74 5.55 0 0 0
16/09/2013
5.70
 2,240 5.74 5.74 5.45 50 0 0.0
13/09/2013
5.74
 6,130 5.79 5.79 5.45 2,480 0 0.1
12/09/2013
5.79
 7,530 5.84 5.84 5.53 2,000 0 0.0
11/09/2013
5.84
 3,020 5.79 6.03 5.84 0 0 0
10/09/2013
5.79
 19,080 5.74 5.96 5.74 2,000 0 0.0
09/09/2013
5.74
 35,630 5.65 5.99 5.55 0 0 0
06/09/2013
5.65
 17,990 5.29 5.65 5.31 0 0 0
05/09/2013
5.29
 1,170 5.29 5.53 5.19 110 0 0.0
04/09/2013
5.29
 1,170 5.53 5.53 5.29 0 0 0
03/09/2013
5.53
 5,780 5.24 5.55 5.24 950 0 0.0
30/08/2013
5.24
 10 5.53 5.53 5.24 0 0 0
29/08/2013
5.53
 1,180 5.21 5.53 5.21 100 0 0.0
28/08/2013
5.21
 12,250 5.53 5.55 5.19 4,820 3,000 0.0
27/08/2013
5.53
 3,450 5.62 5.77 5.50 90 0 0.0
26/08/2013
5.62
 6,490 5.55 5.62 5.50 1,800 0 0.0
23/08/2013
5.55
 3,310 5.50 5.55 5.50 2,500 0 0.1
22/08/2013
5.50
 9,730 5.84 5.84 5.50 1,800 0 0.0
21/08/2013
5.84
 17,040 5.99 5.99 5.58 4,760 0 0.1
20/08/2013
5.99
 15,840 5.94 6.23 5.94 1,650 0 0.0
19/08/2013
5.94
 28,550 5.55 5.94 5.94 0 0 0
16/08/2013
5.55
 48,570 5.19 5.55 5.31 0 1,000 -0.0
15/08/2013
5.19
 7,270 5.07 5.19 5.07 4,460 0 0.1
14/08/2013
5.07
 1,200 5.04 5.07 5.04 1,200 0 0.0
13/08/2013
5.04
 1,410 5.04 5.04 5.04 1,410 0 0.0
12/08/2013
5.04
 23,520 5.07 5.07 5.04 0 0 0
09/08/2013
5.07
 9,560 5.07 5.07 5.07 5,800 0 0.1
08/08/2013
5.07
 10,110 5.07 5.07 5.07 0 0 0
07/08/2013
5.07
 21,180 4.90 5.07 5.02 4,120 0 0.1
06/08/2013
4.90
 16,900 4.90 4.95 4.90 0 0 0
05/08/2013
4.90
 1,140 5.02 5.02 4.85 100 1,000 -0.0
02/08/2013
5.02
 200 4.97 5.02 4.97 0 0 0
01/08/2013
4.97
 13,110 4.97 5.02 4.83 0 1,500 -0.0
31/07/2013
4.97
 19,800 4.92 4.97 4.95 0 2,000 -0.0
30/07/2013
4.92
 27,820 5.00 5.07 4.83 2,020 0 0.0
29/07/2013
5.00
 14,300 4.92 5.00 4.90 0 0 0
26/07/2013
4.92
 11,300 4.83 4.95 4.88 0 0 0
25/07/2013
4.83
 3,390 4.83 4.85 4.83 1,110 0 0.0
24/07/2013
4.83
 2,890 4.95 4.95 4.83 20 0 0.0
23/07/2013
4.95
 490 5.29 5.29 4.95 100 0 0.0
22/07/2013
5.29
 100 5.02 5.29 4.75 0 0 0
19/07/2013
5.02
 1,070 4.71 5.02 4.95 0 0 0
18/07/2013
4.71
 1,120 4.71 4.71 4.71 0 0 0
17/07/2013
4.71
 7,510 5.02 5.04 4.71 3,000 0 0.1
16/07/2013
5.02
 7,570 5.04 5.09 5.02 0 0 0
15/07/2013
5.04
 920 5.24 5.31 5.04 860 0 0.0
12/07/2013
5.24
 1,320 4.97 5.26 5.02 190 0 0.0
11/07/2013
4.97
 0 4.97 4.97 4.97 0 0 0
10/07/2013
4.97
 4,500 4.95 5.00 4.97 0 0 0
09/07/2013
4.95
 10,120 4.95 4.97 4.95 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |