CTCP Đại lý Vận tải SAFI (sfi)

27
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
(2025-12-29) 		2.10 8.43% 114,100 -23,900 -0.6
23.80
27.50
27
2 tháng
(2025-12-01) 		2.18 8.77% 154,900 -25,500 -0.7
23.80
27.50
27
3 tháng
(2025-10-30) 		2.27 9.19% 167,000 -25,800 -0.7
23.80
27.50
27
6 tháng
(2025-08-01) 		2.23 9% 427,000 -259,600 -6.8
23.80
27.50
27
12 tháng
(2025-02-03) 		-0.42 -1.52% 1,046,300 -327,250 -8.7
21.47
28.27
27
24 tháng
(2024-02-15) 		0.87 3.33% 2,673,600 -46,459 1.5
21.47
30.75
27
36 tháng
(2023-02-13) 		0.27 1.01% 4,444,500 110,991 5.5
21.47
30.75
27
60 tháng
(2021-02-23) 		10.54 64.04% 11,394,300 -4,764 -9.9
15.15
37.80
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2013
4.54
 19,910 4.50 4.54 4.50 0 0 0
17/05/2013
4.50
 20 4.45 4.50 4.50 20 0 0.0
16/05/2013
4.45
 6,650 4.52 4.52 4.45 0 0 0
15/05/2013
4.52
 110 4.41 4.52 4.41 0 0 0
14/05/2013
4.41
 12,540 4.50 4.50 4.39 2,000 0 0.0
13/05/2013
4.50
 19,730 4.54 4.54 4.48 2,690 0 0.1
10/05/2013
4.54
 16,520 4.54 4.54 4.48 7,020 6,000 0.0
09/05/2013
4.54
 10,920 4.56 4.56 4.54 3,300 4,190 -0.0
08/05/2013
4.56
 4,690 4.56 4.56 4.54 2,690 0 0.1
07/05/2013
4.56
 9,190 4.61 4.61 4.54 0 0 0
06/05/2013
4.61
 6,700 4.61 4.63 4.61 4,000 4,000 0
03/05/2013
4.61
 9,540 4.80 4.80 4.61 7,900 8,000 -0.0
02/05/2013
4.80
 100 4.74 4.80 4.61 100 10 0.0
26/04/2013
4.74
 2,110 4.58 4.84 4.61 30 2,000 -0.0
25/04/2013
4.58
 14,710 4.65 4.67 4.56 0 0 0
24/04/2013
4.65
 11,410 4.65 4.65 4.52 2,950 2,800 0.0
23/04/2013
4.65
 2,210 4.71 4.71 4.65 0 0 0
22/04/2013
4.71
 10,290 4.74 4.97 4.63 3,610 0 0.1
18/04/2013
4.74
 9,610 4.74 4.76 4.63 20 10 0.0
17/04/2013
4.74
 910 4.71 4.76 4.56 270 0 0.0
16/04/2013
4.71
 32,630 4.54 4.71 4.43 13,990 0 0.3
15/04/2013
4.54
 23,720 4.76 4.76 4.43 7,990 0 0.2
12/04/2013
4.76
 8,150 4.87 4.87 4.76 2,800 0 0.1
11/04/2013
4.87
 7,900 4.89 4.89 4.87 2,700 0 0.1
10/04/2013
4.89
 3,100 4.97 4.97 4.89 0 0 0
09/04/2013
4.97
 10,420 5.10 5.10 4.87 5,000 0 0.1
08/04/2013
5.10
 10,700 4.87 5.15 4.87 2,450 0 0.1
05/04/2013
4.87
 7,880 5.06 5.06 4.87 3,180 0 0.1
04/04/2013
5.06
 12,190 5.12 5.12 4.97 2,780 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |