CTCP Đại lý Vận tải SAFI (sfi)

27.40
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
(2026-08-17) 		1.25 4.78% 8,500 600 0
26.15
27.60
27.40
2 tháng
(2026-07-16) 		0.40 1.48% 44,500 -13,100 0
26
28.30
27.40
3 tháng
(2026-06-16) 		-1.60 -5.52% 48,500 -11,400 0
26
29
27.40
6 tháng
(2026-03-18) 		0.92 3.48% 162,600 -32,100 0.1
24.94
29
27.40
12 tháng
(2025-09-19) 		3.31 13.76% 591,800 -64,400 -0.8
22.92
29
27.40
24 tháng
(2024-09-24) 		1.72 6.72% 1,643,600 -375,550 -9.1
20.67
29
27.40
36 tháng
(2023-10-02) 		1.93 7.56% 3,406,600 -86,059 1.3
20.67
29.61
27.40
60 tháng
(2021-10-11) 		5.92 27.54% 8,168,800 3,736 -8.7
18.21
36.39
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2013
5.97
 16,190 5.86 5.97 5.84 16,030 0 0.4
07/11/2013
5.86
 43,630 5.95 5.95 5.81 36,430 21,100 0.4
06/11/2013
5.95
 1,070 5.99 5.99 5.81 300 0 0.0
05/11/2013
5.99
 6,820 6.01 6.01 5.79 220 6,230 -0.2
04/11/2013
6.01
 57,650 5.92 6.15 5.86 43,470 13,800 0.8
01/11/2013
5.92
 28,370 5.75 6.06 5.75 42,000 0 1.1
31/10/2013
5.75
 4,660 5.81 5.81 5.59 200 0 0.0
30/10/2013
5.81
 8,610 5.54 5.81 5.57 730 0 0.0
29/10/2013
5.54
 24,190 5.54 5.81 5.54 120 0 0.0
28/10/2013
5.54
 47,580 5.59 5.75 5.54 1,500 0 0.0
25/10/2013
5.59
 1,270 5.63 5.63 5.48 270 0 0.0
24/10/2013
5.63
 4,870 5.63 5.81 5.48 1,850 10 0.0
23/10/2013
5.63
 11,890 5.63 5.70 5.59 30 0 0.0
22/10/2013
5.63
 25,630 5.30 5.66 5.37 6,620 0 0.2
21/10/2013
5.30
 6,350 5.54 5.54 5.28 0 0 0
18/10/2013
5.54
 32,630 5.50 5.63 5.39 620 7,000 -0.2
17/10/2013
5.50
 8,390 5.43 5.50 5.28 220 300 -0.0
16/10/2013
5.43
 14,390 5.46 5.46 5.37 0 5,100 -0.1
15/10/2013
5.46
 6,180 5.30 5.46 5.19 20 0 0.0
14/10/2013
5.30
 1,260 5.32 5.32 5.19 50 0 0.0
11/10/2013
5.32
 1,330 5.34 5.34 5.16 320 0 0.0
10/10/2013
5.34
 44,680 5.08 5.34 5.14 44,380 0 1.0
09/10/2013
5.08
 2,610 5.14 5.14 5.08 0 0 0
08/10/2013
5.14
 4,680 5.30 5.30 5.03 20 0 0.0
07/10/2013
5.30
 810 5.37 5.37 5.14 10 0 0.0
04/10/2013
5.37
 270 5.37 5.37 5.37 50 0 0.0
03/10/2013
5.37
 580 5.14 5.37 5.03 20 0 0.0
02/10/2013
5.14
 10 5.10 5.14 5.14 0 0 0
01/10/2013
5.10
 4,300 5.16 5.16 5.10 0 0 0
30/09/2013
5.16
 16,650 5.14 5.19 5.12 0 1,600 -0.0
27/09/2013
5.14
 6,380 5.23 5.23 5.14 0 0 0
26/09/2013
5.23
 630 5.23 5.23 5.14 20 0 0.0
25/09/2013
5.23
 4,230 5.21 5.54 5.16 1,240 0 0.0
24/09/2013
5.21
 3,400 5.23 5.48 5.10 50 0 0.0
23/09/2013
5.23
 2,150 5.25 5.25 5.05 20 0 0.0
20/09/2013
5.25
 120 5.25 5.34 4.99 0 0 0
19/09/2013
5.25
 400 5.32 5.32 5.14 20 0 0.0
18/09/2013
5.32
 0 5.28 5.32 5.32 0 0 0
17/09/2013
5.28
 60 5.28 5.32 5.14 0 0 0
16/09/2013
5.28
 2,240 5.32 5.32 5.05 50 0 0.0
13/09/2013
5.32
 6,130 5.37 5.37 5.05 2,480 0 0.1
12/09/2013
5.37
 7,530 5.41 5.41 5.12 2,000 0 0.0
11/09/2013
5.41
 3,020 5.37 5.59 5.41 0 0 0
10/09/2013
5.37
 19,080 5.32 5.52 5.32 2,000 0 0.0
09/09/2013
5.32
 35,630 5.23 5.54 5.14 0 0 0
06/09/2013
5.23
 17,990 4.90 5.23 4.92 0 0 0
05/09/2013
4.90
 1,170 4.90 5.12 4.81 110 0 0.0
04/09/2013
4.90
 1,170 5.12 5.12 4.90 0 0 0
03/09/2013
5.12
 5,780 4.85 5.14 4.85 950 0 0.0
30/08/2013
4.85
 10 5.12 5.12 4.85 0 0 0
29/08/2013
5.12
 1,180 4.83 5.12 4.83 100 0 0.0
28/08/2013
4.83
 12,250 5.12 5.14 4.81 4,820 3,000 0.0
27/08/2013
5.12
 3,450 5.21 5.34 5.10 90 0 0.0
26/08/2013
5.21
 6,490 5.14 5.21 5.10 1,800 0 0.0
23/08/2013
5.14
 3,310 5.10 5.14 5.10 2,500 0 0.1
22/08/2013
5.10
 9,730 5.41 5.41 5.10 1,800 0 0.0
21/08/2013
5.41
 17,040 5.54 5.54 5.16 4,760 0 0.1
20/08/2013
5.54
 15,840 5.50 5.77 5.50 1,650 0 0.0
19/08/2013
5.50
 28,550 5.14 5.50 5.50 0 0 0
16/08/2013
5.14
 48,570 4.81 5.14 4.92 0 1,000 -0.0
15/08/2013
4.81
 7,270 4.70 4.81 4.70 4,460 0 0.1
14/08/2013
4.70
 1,200 4.67 4.70 4.67 1,200 0 0.0
13/08/2013
4.67
 1,410 4.67 4.67 4.67 1,410 0 0.0
12/08/2013
4.67
 23,520 4.70 4.70 4.67 0 0 0
09/08/2013
4.70
 9,560 4.70 4.70 4.70 5,800 0 0.1
08/08/2013
4.70
 10,110 4.70 4.70 4.70 0 0 0
07/08/2013
4.70
 21,180 4.54 4.70 4.65 4,120 0 0.1
06/08/2013
4.54
 16,900 4.54 4.58 4.54 0 0 0
05/08/2013
4.54
 1,140 4.65 4.65 4.49 100 1,000 -0.0
02/08/2013
4.65
 200 4.61 4.65 4.61 0 0 0
01/08/2013
4.61
 13,110 4.61 4.65 4.47 0 1,500 -0.0
31/07/2013
4.61
 19,800 4.56 4.61 4.58 0 2,000 -0.0
30/07/2013
4.56
 27,820 4.63 4.70 4.47 2,020 0 0.0
29/07/2013
4.63
 14,300 4.56 4.63 4.54 0 0 0
26/07/2013
4.56
 11,300 4.47 4.58 4.52 0 0 0
25/07/2013
4.47
 3,390 4.47 4.49 4.47 1,110 0 0.0
24/07/2013
4.47
 2,890 4.58 4.58 4.47 20 0 0.0
23/07/2013
4.58
 490 4.90 4.90 4.58 100 0 0.0
22/07/2013
4.90
 100 4.65 4.90 4.40 0 0 0
19/07/2013
4.65
 1,070 4.36 4.65 4.58 0 0 0
18/07/2013
4.36
 1,120 4.36 4.36 4.36 0 0 0
17/07/2013
4.36
 7,510 4.65 4.67 4.36 3,000 0 0.1
16/07/2013
4.65
 7,570 4.67 4.72 4.65 0 0 0
15/07/2013
4.67
 920 4.85 4.92 4.67 860 0 0.0
12/07/2013
4.85
 1,320 4.61 4.87 4.65 190 0 0.0
11/07/2013
4.61
 0 4.61 4.61 4.61 0 0 0
10/07/2013
4.61
 4,500 4.58 4.63 4.61 0 0 0
09/07/2013
4.58
 10,120 4.58 4.61 4.58 3,000 0 0.1
08/07/2013
4.58
 10,020 4.63 4.63 4.58 3,000 0 0.1
05/07/2013
4.63
 15,600 4.65 4.70 4.63 15,000 0 0.3
04/07/2013
4.65
 500 4.70 4.70 4.65 0 0 0
03/07/2013
4.70
 23,660 4.61 4.70 4.61 0 0 0
02/07/2013
4.61
 12,680 4.61 4.70 4.61 1,380 0 0.0
01/07/2013
4.61
 8,300 4.70 4.70 4.61 0 0 0
28/06/2013
4.70
 610 4.63 4.83 4.67 0 0 0
27/06/2013
4.63
 55,060 4.34 4.63 4.58 34,040 0 0.7
26/06/2013
4.34
 6,940 4.34 4.58 4.34 0 0 0
25/06/2013
4.34
 40,150 4.27 4.56 4.32 60 0 0.0
24/06/2013
4.27
 13,100 4.58 4.61 4.27 3,000 0 0.1
21/06/2013
4.58
 3,000 4.70 4.70 4.58 2,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |