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)
20/06/2013
4.70
 12,450 4.65 4.74 4.70 0 0 0
19/06/2013
4.65
 10,410 4.65 4.70 4.65 5,000 0 0.1
18/06/2013
4.65
 3,350 4.63 4.70 4.63 770 0 0.0
17/06/2013
4.63
 2,940 4.81 4.81 4.63 2,930 0 0.1
14/06/2013
4.81
 1,970 4.90 4.90 4.81 0 0 0
13/06/2013
4.90
 7,120 4.78 4.90 4.78 7,040 480 0.1
12/06/2013
4.78
 60 4.87 4.92 4.78 50 0 0.0
11/06/2013
4.87
 7,000 4.78 4.92 4.87 0 600 -0.0
10/06/2013: Cổ tức tiền mặt tỉ lệ: 15%
10/06/2013
4.78
 25,050 4.54 4.85 4.72 23,880 0 0.5
07/06/2013
4.54
 5,810 4.73 4.83 4.54 0 0 0
06/06/2013
4.73
 6,750 4.60 4.73 4.60 3,020 0 0.1
05/06/2013
4.60
 1,750 4.87 4.87 4.60 0 0 0
04/06/2013
4.87
 20,200 4.62 4.87 4.62 0 100 -0.0
03/06/2013
4.62
 34,320 4.54 4.62 4.54 16,000 0 0.3
31/05/2013
4.54
 16,720 4.48 4.58 4.48 1,470 0 0.0
30/05/2013
4.48
 10,370 4.46 4.48 4.41 0 0 0
29/05/2013
4.46
 11,780 4.41 4.48 4.31 1,490 100 0.0
28/05/2013
4.41
 220 4.46 4.46 4.33 10 0 0.0
27/05/2013
4.46
 7,530 4.35 4.46 4.33 0 2,300 -0.0
24/05/2013
4.35
 16,230 4.37 4.37 4.25 0 0 0
23/05/2013
4.37
 15,760 4.46 4.46 4.27 0 0 0
22/05/2013
4.46
 5,030 4.58 4.58 4.29 30 0 0.0
21/05/2013
4.58
 34,910 4.37 4.58 4.35 0 0 0
20/05/2013
4.37
 19,910 4.33 4.37 4.33 0 0 0
17/05/2013
4.33
 20 4.29 4.33 4.33 20 0 0.0
16/05/2013
4.29
 6,650 4.35 4.35 4.29 0 0 0
15/05/2013
4.35
 110 4.25 4.35 4.25 0 0 0
14/05/2013
4.25
 12,540 4.33 4.33 4.23 2,000 0 0.0
13/05/2013
4.33
 19,730 4.37 4.37 4.31 2,690 0 0.1
10/05/2013
4.37
 16,520 4.37 4.37 4.31 7,020 6,000 0.0
09/05/2013
4.37
 10,920 4.39 4.39 4.37 3,300 4,190 -0.0
08/05/2013
4.39
 4,690 4.39 4.39 4.37 2,690 0 0.1
07/05/2013
4.39
 9,190 4.43 4.43 4.37 0 0 0
06/05/2013
4.43
 6,700 4.43 4.46 4.43 4,000 4,000 0
03/05/2013
4.43
 9,540 4.62 4.62 4.43 7,900 8,000 -0.0
02/05/2013
4.62
 100 4.56 4.62 4.43 100 10 0.0
26/04/2013
4.56
 2,110 4.41 4.66 4.43 30 2,000 -0.0
25/04/2013
4.41
 14,710 4.48 4.50 4.39 0 0 0
24/04/2013
4.48
 11,410 4.48 4.48 4.35 2,950 2,800 0.0
23/04/2013
4.48
 2,210 4.54 4.54 4.48 0 0 0
22/04/2013
4.54
 10,290 4.56 4.79 4.46 3,610 0 0.1
18/04/2013
4.56
 9,610 4.56 4.58 4.46 20 10 0.0
17/04/2013
4.56
 910 4.54 4.58 4.39 270 0 0.0
16/04/2013
4.54
 32,630 4.37 4.54 4.27 13,990 0 0.3
15/04/2013
4.37
 23,720 4.58 4.58 4.27 7,990 0 0.2
12/04/2013
4.58
 8,150 4.68 4.68 4.58 2,800 0 0.1
11/04/2013
4.68
 7,900 4.71 4.71 4.68 2,700 0 0.1
10/04/2013
4.71
 3,100 4.79 4.79 4.71 0 0 0
09/04/2013
4.79
 10,420 4.91 4.91 4.68 5,000 0 0.1
08/04/2013
4.91
 10,700 4.68 4.96 4.68 2,450 0 0.1
05/04/2013
4.68
 7,880 4.87 4.87 4.68 3,180 0 0.1
04/04/2013
4.87
 12,190 4.93 4.93 4.79 2,780 0 0.1
03/04/2013
4.93
 6,770 4.96 4.96 4.79 0 0 0
02/04/2013
4.96
 3,490 4.96 5.00 4.71 0 0 0
01/04/2013
4.96
 36,960 4.66 4.96 4.64 2,000 0 0.0
29/03/2013
4.66
 21,190 4.64 4.66 4.58 6,000 3,450 0.1
28/03/2013
4.64
 18,610 4.64 4.68 4.58 7,180 0 0.2
27/03/2013
4.64
 27,470 4.64 4.66 4.58 5,700 0 0.1
26/03/2013
4.64
 39,870 4.64 4.73 4.58 0 0 0
25/03/2013
4.64
 11,720 4.48 4.66 4.48 200 0 0.0
22/03/2013
4.48
 66,980 4.37 4.66 4.43 2,620 0 0.1
21/03/2013
4.37
 22,150 4.50 4.50 4.37 5,000 0 0.1
20/03/2013
4.50
 14,020 4.56 4.58 4.41 0 0 0
19/03/2013
4.56
 8,940 4.54 4.77 4.39 20 0 0.0
18/03/2013
4.54
 47,660 4.25 4.54 4.37 0 0 0
15/03/2013
4.25
 40,510 3.98 4.25 4.00 0 0 0
14/03/2013
3.98
 12,400 3.96 4.00 3.96 0 0 0
13/03/2013
3.96
 7,020 3.98 3.98 3.83 10 0 0.0
12/03/2013
3.98
 1,440 3.96 3.98 3.96 500 0 0.0
11/03/2013
3.96
 70 3.96 3.96 3.71 0 0 0
08/03/2013
3.96
 1,020 3.85 3.96 3.83 0 0 0
07/03/2013
3.85
 100 3.85 3.85 3.75 90 0 0.0
06/03/2013
3.85
 1,480 3.83 3.85 3.83 0 0 0
05/03/2013
3.83
 6,060 3.83 3.83 3.58 3,500 0 0.1
04/03/2013
3.83
 100 3.83 3.83 3.83 0 0 0
01/03/2013
3.83
 2,250 3.85 3.85 3.75 1,380 0 0.0
28/02/2013
3.85
 1,580 3.79 3.85 3.81 100 0 0.0
27/02/2013
3.79
 3,320 4.00 4.00 3.79 3,200 0 0.1
26/02/2013
4.00
 5,000 3.96 4.00 4.00 0 0 0
25/02/2013
3.96
 320 3.79 3.96 3.79 310 0 0.0
22/02/2013
3.79
 15,800 3.79 3.89 3.79 13,300 0 0.2
21/02/2013
3.79
 15,840 3.85 3.85 3.79 5,780 0 0.1
20/02/2013
3.85
 22,000 3.89 3.89 3.79 22,000 800 0.4
19/02/2013
3.89
 60 3.89 3.89 3.77 0 0 0
18/02/2013
3.89
 2,740 3.71 3.96 3.75 2,000 0 0.0
08/02/2013
3.71
 2,300 3.81 3.96 3.71 2,300 0 0.0
07/02/2013
3.81
 2,800 3.85 3.85 3.75 2,790 0 0.1
06/02/2013
3.85
 4,820 3.79 3.85 3.75 0 0 0
05/02/2013
3.79
 1,040 3.83 3.83 3.75 0 0 0
04/02/2013
3.83
 1,180 3.85 3.85 3.73 0 0 0
01/02/2013
3.85
 0 3.85 3.85 3.85 0 0 0
31/01/2013
3.85
 2,740 3.85 3.85 3.66 0 0 0
30/01/2013
3.85
 28,320 3.73 3.85 3.66 1,050 0 0.0
29/01/2013
3.73
 0 3.73 3.73 3.73 0 0 0
28/01/2013
3.73
 2,570 3.73 3.73 3.62 0 0 0
25/01/2013
3.73
 6,810 3.60 3.73 3.60 3,600 0 0.1
24/01/2013
3.60
 3,530 3.73 3.73 3.60 0 0 0
23/01/2013
3.73
 4,350 3.75 3.75 3.58 1,200 3,000 -0.0
22/01/2013
3.75
 1,340 3.62 3.75 3.58 800 0 0.0
21/01/2013
3.62
 2,180 3.56 3.62 3.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |