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)
08/07/2013
4.95
 10,020 5.00 5.00 4.95 3,000 0 0.1
05/07/2013
5.00
 15,600 5.02 5.07 5.00 15,000 0 0.3
04/07/2013
5.02
 500 5.07 5.07 5.02 0 0 0
03/07/2013
5.07
 23,660 4.97 5.07 4.97 0 0 0
02/07/2013
4.97
 12,680 4.97 5.07 4.97 1,380 0 0.0
01/07/2013
4.97
 8,300 5.07 5.07 4.97 0 0 0
28/06/2013
5.07
 610 5.00 5.21 5.04 0 0 0
27/06/2013
5.00
 55,060 4.68 5.00 4.95 34,040 0 0.7
26/06/2013
4.68
 6,940 4.68 4.95 4.68 0 0 0
25/06/2013
4.68
 40,150 4.61 4.92 4.66 60 0 0.0
24/06/2013
4.61
 13,100 4.95 4.97 4.61 3,000 0 0.1
21/06/2013
4.95
 3,000 5.07 5.07 4.95 2,900 0 0.1
20/06/2013
5.07
 12,450 5.02 5.12 5.07 0 0 0
19/06/2013
5.02
 10,410 5.02 5.07 5.02 5,000 0 0.1
18/06/2013
5.02
 3,350 5.00 5.07 5.00 770 0 0.0
17/06/2013
5.00
 2,940 5.19 5.19 5.00 2,930 0 0.1
14/06/2013
5.19
 1,970 5.29 5.29 5.19 0 0 0
13/06/2013
5.29
 7,120 5.17 5.29 5.17 7,040 480 0.1
12/06/2013
5.17
 60 5.26 5.31 5.17 50 0 0.0
11/06/2013
5.26
 7,000 5.17 5.31 5.26 0 600 -0.0
10/06/2013: Cổ tức tiền mặt tỉ lệ: 15%
10/06/2013
5.17
 25,050 4.90 5.24 5.09 23,880 0 0.5
07/06/2013
4.90
 5,810 5.10 5.21 4.90 0 0 0
06/06/2013
5.10
 6,750 4.97 5.10 4.97 3,020 0 0.1
05/06/2013
4.97
 1,750 5.26 5.26 4.97 0 0 0
04/06/2013
5.26
 20,200 4.99 5.26 4.99 0 100 -0.0
03/06/2013
4.99
 34,320 4.90 4.99 4.90 16,000 0 0.3
31/05/2013
4.90
 16,720 4.83 4.94 4.83 1,470 0 0.0
30/05/2013
4.83
 10,370 4.81 4.83 4.76 0 0 0
29/05/2013
4.81
 11,780 4.76 4.83 4.65 1,490 100 0.0
28/05/2013
4.76
 220 4.81 4.81 4.67 10 0 0.0
27/05/2013
4.81
 7,530 4.70 4.81 4.67 0 2,300 -0.0
24/05/2013
4.70
 16,230 4.72 4.72 4.58 0 0 0
23/05/2013
4.72
 15,760 4.81 4.81 4.61 0 0 0
22/05/2013
4.81
 5,030 4.94 4.94 4.63 30 0 0.0
21/05/2013
4.94
 34,910 4.72 4.94 4.70 0 0 0
20/05/2013
4.72
 19,910 4.67 4.72 4.67 0 0 0
17/05/2013
4.67
 20 4.63 4.67 4.67 20 0 0.0
16/05/2013
4.63
 6,650 4.70 4.70 4.63 0 0 0
15/05/2013
4.70
 110 4.58 4.70 4.58 0 0 0
14/05/2013
4.58
 12,540 4.67 4.67 4.56 2,000 0 0.0
13/05/2013
4.67
 19,730 4.72 4.72 4.65 2,690 0 0.1
10/05/2013
4.72
 16,520 4.72 4.72 4.65 7,020 6,000 0.0
09/05/2013
4.72
 10,920 4.74 4.74 4.72 3,300 4,190 -0.0
08/05/2013
4.74
 4,690 4.74 4.74 4.72 2,690 0 0.1
07/05/2013
4.74
 9,190 4.79 4.79 4.72 0 0 0
06/05/2013
4.79
 6,700 4.79 4.81 4.79 4,000 4,000 0
03/05/2013
4.79
 9,540 4.99 4.99 4.79 7,900 8,000 -0.0
02/05/2013
4.99
 100 4.92 4.99 4.79 100 10 0.0
26/04/2013
4.92
 2,110 4.76 5.03 4.79 30 2,000 -0.0
25/04/2013
4.76
 14,710 4.83 4.85 4.74 0 0 0
24/04/2013
4.83
 11,410 4.83 4.83 4.70 2,950 2,800 0.0
23/04/2013
4.83
 2,210 4.90 4.90 4.83 0 0 0
22/04/2013
4.90
 10,290 4.92 5.17 4.81 3,610 0 0.1
18/04/2013
4.92
 9,610 4.92 4.94 4.81 20 10 0.0
17/04/2013
4.92
 910 4.90 4.94 4.74 270 0 0.0
16/04/2013
4.90
 32,630 4.72 4.90 4.61 13,990 0 0.3
15/04/2013
4.72
 23,720 4.94 4.94 4.61 7,990 0 0.2
12/04/2013
4.94
 8,150 5.06 5.06 4.94 2,800 0 0.1
11/04/2013
5.06
 7,900 5.08 5.08 5.06 2,700 0 0.1
10/04/2013
5.08
 3,100 5.17 5.17 5.08 0 0 0
09/04/2013
5.17
 10,420 5.30 5.30 5.06 5,000 0 0.1
08/04/2013
5.30
 10,700 5.06 5.35 5.06 2,450 0 0.1
05/04/2013
5.06
 7,880 5.26 5.26 5.06 3,180 0 0.1
04/04/2013
5.26
 12,190 5.33 5.33 5.17 2,780 0 0.1
03/04/2013
5.33
 6,770 5.35 5.35 5.17 0 0 0
02/04/2013
5.35
 3,490 5.35 5.39 5.08 0 0 0
01/04/2013
5.35
 36,960 5.03 5.35 5.01 2,000 0 0.0
29/03/2013
5.03
 21,190 5.01 5.03 4.94 6,000 3,450 0.1
28/03/2013
5.01
 18,610 5.01 5.06 4.94 7,180 0 0.2
27/03/2013
5.01
 27,470 5.01 5.03 4.94 5,700 0 0.1
26/03/2013
5.01
 39,870 5.01 5.10 4.94 0 0 0
25/03/2013
5.01
 11,720 4.83 5.03 4.83 200 0 0.0
22/03/2013
4.83
 66,980 4.72 5.03 4.79 2,620 0 0.1
21/03/2013
4.72
 22,150 4.85 4.85 4.72 5,000 0 0.1
20/03/2013
4.85
 14,020 4.92 4.94 4.76 0 0 0
19/03/2013
4.92
 8,940 4.90 5.15 4.74 20 0 0.0
18/03/2013
4.90
 47,660 4.58 4.90 4.72 0 0 0
15/03/2013
4.58
 40,510 4.29 4.58 4.32 0 0 0
14/03/2013
4.29
 12,400 4.27 4.32 4.27 0 0 0
13/03/2013
4.27
 7,020 4.29 4.29 4.14 10 0 0.0
12/03/2013
4.29
 1,440 4.27 4.29 4.27 500 0 0.0
11/03/2013
4.27
 70 4.27 4.27 4.00 0 0 0
08/03/2013
4.27
 1,020 4.16 4.27 4.14 0 0 0
07/03/2013
4.16
 100 4.16 4.16 4.05 90 0 0.0
06/03/2013
4.16
 1,480 4.14 4.16 4.14 0 0 0
05/03/2013
4.14
 6,060 4.14 4.14 3.87 3,500 0 0.1
04/03/2013
4.14
 100 4.14 4.14 4.14 0 0 0
01/03/2013
4.14
 2,250 4.16 4.16 4.05 1,380 0 0.0
28/02/2013
4.16
 1,580 4.09 4.16 4.11 100 0 0.0
27/02/2013
4.09
 3,320 4.32 4.32 4.09 3,200 0 0.1
26/02/2013
4.32
 5,000 4.27 4.32 4.32 0 0 0
25/02/2013
4.27
 320 4.09 4.27 4.09 310 0 0.0
22/02/2013
4.09
 15,800 4.09 4.20 4.09 13,300 0 0.2
21/02/2013
4.09
 15,840 4.16 4.16 4.09 5,780 0 0.1
20/02/2013
4.16
 22,000 4.20 4.20 4.09 22,000 800 0.4
19/02/2013
4.20
 60 4.20 4.20 4.07 0 0 0
18/02/2013
4.20
 2,740 4.00 4.27 4.05 2,000 0 0.0
08/02/2013
4.00
 2,300 4.11 4.27 4.00 2,300 0 0.0
07/02/2013
4.11
 2,800 4.16 4.16 4.05 2,790 0 0.1
06/02/2013
4.16
 4,820 4.09 4.16 4.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |