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)
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
03/04/2013
5.12
 6,770 5.15 5.15 4.97 0 0 0
02/04/2013
5.15
 3,490 5.15 5.19 4.89 0 0 0
01/04/2013
5.15
 36,960 4.84 5.15 4.82 2,000 0 0.0
29/03/2013
4.84
 21,190 4.82 4.84 4.76 6,000 3,450 0.1
28/03/2013
4.82
 18,610 4.82 4.87 4.76 7,180 0 0.2
27/03/2013
4.82
 27,470 4.82 4.84 4.76 5,700 0 0.1
26/03/2013
4.82
 39,870 4.82 4.91 4.76 0 0 0
25/03/2013
4.82
 11,720 4.65 4.84 4.65 200 0 0.0
22/03/2013
4.65
 66,980 4.54 4.84 4.61 2,620 0 0.1
21/03/2013
4.54
 22,150 4.67 4.67 4.54 5,000 0 0.1
20/03/2013
4.67
 14,020 4.74 4.76 4.58 0 0 0
19/03/2013
4.74
 8,940 4.71 4.95 4.56 20 0 0.0
18/03/2013
4.71
 47,660 4.41 4.71 4.54 0 0 0
15/03/2013
4.41
 40,510 4.13 4.41 4.15 0 0 0
14/03/2013
4.13
 12,400 4.11 4.15 4.11 0 0 0
13/03/2013
4.11
 7,020 4.13 4.13 3.98 10 0 0.0
12/03/2013
4.13
 1,440 4.11 4.13 4.11 500 0 0.0
11/03/2013
4.11
 70 4.11 4.11 3.85 0 0 0
08/03/2013
4.11
 1,020 4.00 4.11 3.98 0 0 0
07/03/2013
4.00
 100 4.00 4.00 3.89 90 0 0.0
06/03/2013
4.00
 1,480 3.98 4.00 3.98 0 0 0
05/03/2013
3.98
 6,060 3.98 3.98 3.72 3,500 0 0.1
04/03/2013
3.98
 100 3.98 3.98 3.98 0 0 0
01/03/2013
3.98
 2,250 4.00 4.00 3.89 1,380 0 0.0
28/02/2013
4.00
 1,580 3.94 4.00 3.96 100 0 0.0
27/02/2013
3.94
 3,320 4.15 4.15 3.94 3,200 0 0.1
26/02/2013
4.15
 5,000 4.11 4.15 4.15 0 0 0
25/02/2013
4.11
 320 3.94 4.11 3.94 310 0 0.0
22/02/2013
3.94
 15,800 3.94 4.04 3.94 13,300 0 0.2
21/02/2013
3.94
 15,840 4.00 4.00 3.94 5,780 0 0.1
20/02/2013
4.00
 22,000 4.04 4.04 3.94 22,000 800 0.4
19/02/2013
4.04
 60 4.04 4.04 3.91 0 0 0
18/02/2013
4.04
 2,740 3.85 4.11 3.89 2,000 0 0.0
08/02/2013
3.85
 2,300 3.96 4.11 3.85 2,300 0 0.0
07/02/2013
3.96
 2,800 4.00 4.00 3.89 2,790 0 0.1
06/02/2013
4.00
 4,820 3.94 4.00 3.89 0 0 0
05/02/2013
3.94
 1,040 3.98 3.98 3.89 0 0 0
04/02/2013
3.98
 1,180 4.00 4.00 3.87 0 0 0
01/02/2013
4.00
 0 4.00 4.00 4.00 0 0 0
31/01/2013
4.00
 2,740 4.00 4.00 3.81 0 0 0
30/01/2013
4.00
 28,320 3.87 4.00 3.81 1,050 0 0.0
29/01/2013
3.87
 0 3.87 3.87 3.87 0 0 0
28/01/2013
3.87
 2,570 3.87 3.87 3.76 0 0 0
25/01/2013
3.87
 6,810 3.74 3.87 3.74 3,600 0 0.1
24/01/2013
3.74
 3,530 3.87 3.87 3.74 0 0 0
23/01/2013
3.87
 4,350 3.89 3.89 3.72 1,200 3,000 -0.0
22/01/2013
3.89
 1,340 3.76 3.89 3.72 800 0 0.0
21/01/2013
3.76
 2,180 3.70 3.76 3.72 0 0 0
18/01/2013
3.70
 5,200 3.72 3.72 3.70 3,200 0 0.1
17/01/2013
3.72
 7,990 3.74 3.74 3.72 3,600 0 0.1
16/01/2013
3.74
 2,260 3.74 3.74 3.72 200 0 0.0
15/01/2013
3.74
 14,920 3.72 3.74 3.72 3,600 0 0.1
14/01/2013
3.72
 11,370 3.74 3.74 3.72 1,370 0 0.0
11/01/2013
3.74
 3,110 3.74 3.76 3.72 0 0 0
10/01/2013
3.74
 19,440 3.70 3.74 3.68 2,400 0 0.0
09/01/2013
3.70
 11,480 3.70 3.74 3.68 0 0 0
08/01/2013
3.70
 29,100 3.72 3.72 3.57 3,700 0 0.1
07/01/2013
3.72
 2,400 3.65 3.72 3.57 90 0 0.0
04/01/2013
3.65
 20 3.76 3.76 3.65 0 0 0
03/01/2013
3.76
 2,460 3.72 3.76 3.57 1,000 0 0.0
02/01/2013
3.72
 8,310 3.68 3.72 3.57 3,700 0 0.1
28/12/2012
3.68
 10 3.61 3.68 3.68 0 0 0
27/12/2012
3.61
 2,270 3.61 3.63 3.61 2,170 0 0.0
26/12/2012
3.61
 500 3.61 3.61 3.61 500 0 0.0
25/12/2012
3.61
 0 3.61 3.61 3.61 0 0 0
24/12/2012
3.61
 500 3.61 3.61 3.61 500 0 0.0
21/12/2012
3.61
 800 3.63 3.63 3.61 800 0 0.0
20/12/2012
3.63
 3,640 3.65 3.68 3.63 1,020 0 0.0
19/12/2012
3.65
 1,500 3.68 3.68 3.65 0 0 0
18/12/2012
3.68
 3,850 3.70 3.70 3.63 3,300 0 0.1
17/12/2012
3.70
 10 3.68 3.70 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |