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) 		-0.25 -0.89% 59,600 10,500 0.3
27.50
29.50
28
2 tháng
(2026-01-16) 		0.35 1.27% 271,200 -23,100 -0.6
26.50
29.50
28
3 tháng
(2025-12-17) 		2.35 9.22% 311,700 -26,900 -0.7
23.80
29.50
28
6 tháng
(2025-09-18) 		2.83 11.33% 437,200 -35,000 -0.9
23.80
29.50
28
12 tháng
(2025-03-24) 		1.60 6.08% 976,700 -281,150 -7.3
21.47
29.50
28
24 tháng
(2024-03-27) 		-1.43 -4.88% 2,252,200 -240,150 -5.3
21.47
30.38
28
36 tháng
(2023-04-03) 		1.30 4.91% 4,487,900 140,791 8.3
21.47
30.75
28
60 tháng
(2021-04-12) 		11.76 73.07% 10,664,900 6,236 -9.5
15.15
37.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2013
5.34
 4,680 5.50 5.50 5.22 20 0 0.0
07/10/2013
5.50
 810 5.57 5.57 5.34 10 0 0.0
04/10/2013
5.57
 270 5.57 5.57 5.57 50 0 0.0
03/10/2013
5.57
 580 5.34 5.57 5.22 20 0 0.0
02/10/2013
5.34
 10 5.29 5.34 5.34 0 0 0
01/10/2013
5.29
 4,300 5.36 5.36 5.29 0 0 0
30/09/2013
5.36
 16,650 5.34 5.39 5.32 0 1,600 -0.0
27/09/2013
5.34
 6,380 5.43 5.43 5.34 0 0 0
26/09/2013
5.43
 630 5.43 5.43 5.34 20 0 0.0
25/09/2013
5.43
 4,230 5.41 5.76 5.36 1,240 0 0.0
24/09/2013
5.41
 3,400 5.43 5.69 5.29 50 0 0.0
23/09/2013
5.43
 2,150 5.46 5.46 5.25 20 0 0.0
20/09/2013
5.46
 120 5.46 5.55 5.18 0 0 0
19/09/2013
5.46
 400 5.53 5.53 5.34 20 0 0.0
18/09/2013
5.53
 0 5.48 5.53 5.53 0 0 0
17/09/2013
5.48
 60 5.48 5.53 5.34 0 0 0
16/09/2013
5.48
 2,240 5.53 5.53 5.25 50 0 0.0
13/09/2013
5.53
 6,130 5.57 5.57 5.25 2,480 0 0.1
12/09/2013
5.57
 7,530 5.62 5.62 5.32 2,000 0 0.0
11/09/2013
5.62
 3,020 5.57 5.81 5.62 0 0 0
10/09/2013
5.57
 19,080 5.53 5.74 5.53 2,000 0 0.0
09/09/2013
5.53
 35,630 5.43 5.76 5.34 0 0 0
06/09/2013
5.43
 17,990 5.09 5.43 5.11 0 0 0
05/09/2013
5.09
 1,170 5.09 5.32 4.99 110 0 0.0
04/09/2013
5.09
 1,170 5.32 5.32 5.09 0 0 0
03/09/2013
5.32
 5,780 5.04 5.34 5.04 950 0 0.0
30/08/2013
5.04
 10 5.32 5.32 5.04 0 0 0
29/08/2013
5.32
 1,180 5.02 5.32 5.02 100 0 0.0
28/08/2013
5.02
 12,250 5.32 5.34 4.99 4,820 3,000 0.0
27/08/2013
5.32
 3,450 5.41 5.55 5.29 90 0 0.0
26/08/2013
5.41
 6,490 5.34 5.41 5.29 1,800 0 0.0
23/08/2013
5.34
 3,310 5.29 5.34 5.29 2,500 0 0.1
22/08/2013
5.29
 9,730 5.62 5.62 5.29 1,800 0 0.0
21/08/2013
5.62
 17,040 5.76 5.76 5.36 4,760 0 0.1
20/08/2013
5.76
 15,840 5.71 5.99 5.71 1,650 0 0.0
19/08/2013
5.71
 28,550 5.34 5.71 5.71 0 0 0
16/08/2013
5.34
 48,570 4.99 5.34 5.11 0 1,000 -0.0
15/08/2013
4.99
 7,270 4.88 4.99 4.88 4,460 0 0.1
14/08/2013
4.88
 1,200 4.85 4.88 4.85 1,200 0 0.0
13/08/2013
4.85
 1,410 4.85 4.85 4.85 1,410 0 0.0
12/08/2013
4.85
 23,520 4.88 4.88 4.85 0 0 0
09/08/2013
4.88
 9,560 4.88 4.88 4.88 5,800 0 0.1
08/08/2013
4.88
 10,110 4.88 4.88 4.88 0 0 0
07/08/2013
4.88
 21,180 4.71 4.88 4.83 4,120 0 0.1
06/08/2013
4.71
 16,900 4.71 4.76 4.71 0 0 0
05/08/2013
4.71
 1,140 4.83 4.83 4.67 100 1,000 -0.0
02/08/2013
4.83
 200 4.78 4.83 4.78 0 0 0
01/08/2013
4.78
 13,110 4.78 4.83 4.64 0 1,500 -0.0
31/07/2013
4.78
 19,800 4.74 4.78 4.76 0 2,000 -0.0
30/07/2013
4.74
 27,820 4.81 4.88 4.64 2,020 0 0.0
29/07/2013
4.81
 14,300 4.74 4.81 4.71 0 0 0
26/07/2013
4.74
 11,300 4.64 4.76 4.69 0 0 0
25/07/2013
4.64
 3,390 4.64 4.67 4.64 1,110 0 0.0
24/07/2013
4.64
 2,890 4.76 4.76 4.64 20 0 0.0
23/07/2013
4.76
 490 5.09 5.09 4.76 100 0 0.0
22/07/2013
5.09
 100 4.83 5.09 4.57 0 0 0
19/07/2013
4.83
 1,070 4.53 4.83 4.76 0 0 0
18/07/2013
4.53
 1,120 4.53 4.53 4.53 0 0 0
17/07/2013
4.53
 7,510 4.83 4.85 4.53 3,000 0 0.1
16/07/2013
4.83
 7,570 4.85 4.90 4.83 0 0 0
15/07/2013
4.85
 920 5.04 5.11 4.85 860 0 0.0
12/07/2013
5.04
 1,320 4.78 5.06 4.83 190 0 0.0
11/07/2013
4.78
 0 4.78 4.78 4.78 0 0 0
10/07/2013
4.78
 4,500 4.76 4.81 4.78 0 0 0
09/07/2013
4.76
 10,120 4.76 4.78 4.76 3,000 0 0.1
08/07/2013
4.76
 10,020 4.81 4.81 4.76 3,000 0 0.1
05/07/2013
4.81
 15,600 4.83 4.88 4.81 15,000 0 0.3
04/07/2013
4.83
 500 4.88 4.88 4.83 0 0 0
03/07/2013
4.88
 23,660 4.78 4.88 4.78 0 0 0
02/07/2013
4.78
 12,680 4.78 4.88 4.78 1,380 0 0.0
01/07/2013
4.78
 8,300 4.88 4.88 4.78 0 0 0
28/06/2013
4.88
 610 4.81 5.02 4.85 0 0 0
27/06/2013
4.81
 55,060 4.50 4.81 4.76 34,040 0 0.7
26/06/2013
4.50
 6,940 4.50 4.76 4.50 0 0 0
25/06/2013
4.50
 40,150 4.44 4.74 4.48 60 0 0.0
24/06/2013
4.44
 13,100 4.76 4.78 4.44 3,000 0 0.1
21/06/2013
4.76
 3,000 4.88 4.88 4.76 2,900 0 0.1
20/06/2013
4.88
 12,450 4.83 4.92 4.88 0 0 0
19/06/2013
4.83
 10,410 4.83 4.88 4.83 5,000 0 0.1
18/06/2013
4.83
 3,350 4.81 4.88 4.81 770 0 0.0
17/06/2013
4.81
 2,940 4.99 4.99 4.81 2,930 0 0.1
14/06/2013
4.99
 1,970 5.09 5.09 4.99 0 0 0
13/06/2013
5.09
 7,120 4.97 5.09 4.97 7,040 480 0.1
12/06/2013
4.97
 60 5.06 5.11 4.97 50 0 0.0
11/06/2013
5.06
 7,000 4.97 5.11 5.06 0 600 -0.0
10/06/2013: Cổ tức tiền mặt tỉ lệ: 15%
10/06/2013
4.97
 25,050 4.71 5.04 4.90 23,880 0 0.5
07/06/2013
4.71
 5,810 4.91 5.02 4.71 0 0 0
06/06/2013
4.91
 6,750 4.78 4.91 4.78 3,020 0 0.1
05/06/2013
4.78
 1,750 5.06 5.06 4.78 0 0 0
04/06/2013
5.06
 20,200 4.80 5.06 4.80 0 100 -0.0
03/06/2013
4.80
 34,320 4.71 4.80 4.71 16,000 0 0.3
31/05/2013
4.71
 16,720 4.65 4.76 4.65 1,470 0 0.0
30/05/2013
4.65
 10,370 4.63 4.65 4.58 0 0 0
29/05/2013
4.63
 11,780 4.58 4.65 4.48 1,490 100 0.0
28/05/2013
4.58
 220 4.63 4.63 4.50 10 0 0.0
27/05/2013
4.63
 7,530 4.52 4.63 4.50 0 2,300 -0.0
24/05/2013
4.52
 16,230 4.54 4.54 4.41 0 0 0
23/05/2013
4.54
 15,760 4.63 4.63 4.43 0 0 0
22/05/2013
4.63
 5,030 4.76 4.76 4.45 30 0 0.0
21/05/2013
4.76
 34,910 4.54 4.76 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |