CTCP Đại lý Vận tải SAFI (sfi)

26.40
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
(2025-11-04) 		0.45 1.72% 23,300 -400 -0.0
25.50
26.55
26.40
2 tháng
(2025-10-06) 		1.05 4.12% 67,400 -4,200 -0.1
25.10
26.55
26.40
3 tháng
(2025-09-05) 		0.30 1.14% 149,100 -22,000 -0.6
25.10
26.55
26.40
6 tháng
(2025-06-09) 		-0.79 -2.88% 379,400 -254,600 -6.6
25.07
28.06
26.40
12 tháng
(2024-12-09) 		-1.35 -4.83% 1,043,900 -311,250 -8.3
22.31
29.38
26.40
24 tháng
(2023-12-15) 		-0.48 -1.78% 2,771,400 -20,259 2.2
22.31
31.96
26.40
36 tháng
(2022-12-20) 		3.34 14.39% 4,636,300 172,268 8.0
22.31
31.96
26.40
60 tháng
(2020-12-30) 		12.98 95.70% 12,221,050 -2,254 -10.0
13.44
39.29
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
27.72
 1,000 27.72 27.72 27.72 200 0 0.0
23/09/2024
29.43
 700 29.43 29.43 29.43 0 100 -0.0
20/09/2024
28.98
 900 28.35 28.98 28.35 0 0 0
19/09/2024
28.80
 8,200 28.80 28.80 28.80 0 5,000 -0.2
18/09/2024
28.80
 5,900 29.25 29.25 28.80 0 5,000 -0.2
17/09/2024
29.25
 100 29.25 29.25 29.25 0 0 0
16/09/2024
29.25
 100 29.25 29.25 29.25 0 0 0
13/09/2024
29.34
 100 29.34 29.34 29.34 0 0 0
12/09/2024
29.34
 1,700 29.34 29.34 27.45 0 0 0
11/09/2024
29.34
 0 29.34 29.34 29.34 0 0 0
10/09/2024
29.34
 1,500 29.34 29.34 29.34 0 0 0
09/09/2024
29.34
 400 29.34 29.34 29.34 0 0 0
06/09/2024
29.47
 2,100 29.20 29.47 29.20 0 0 0
05/09/2024
28.89
 1,400 28.84 28.89 28.84 300 0 0.0
04/09/2024
29.56
 1,200 28.80 29.56 28.80 0 0 0
30/08/2024
29.16
 10,100 28.80 29.16 28.80 0 0 0
29/08/2024
28.80
 4,600 28.80 28.80 28.80 0 0 0
28/08/2024
28.80
 600 28.80 28.80 28.80 0 100 -0.0
27/08/2024
28.80
 1,200 28.80 28.80 28.80 0 0 0
26/08/2024
28.08
 1,600 28.80 28.80 28.08 1,000 0 0.0
23/08/2024
28.80
 1,200 29.07 29.07 28.80 900 0 0.0
22/08/2024
28.80
 1,800 28.80 28.80 28.80 0 0 0
21/08/2024
28.98
 6,100 28.80 28.98 28.35 0 0 0
20/08/2024
28.80
 7,000 28.80 29.20 28.80 0 600 -0.0
19/08/2024
28.80
 6,400 28.08 28.80 27.90 0 0 0
16/08/2024
28.08
 700 28.62 28.62 28.08 0 0 0
15/08/2024
28.57
 10,200 28.21 28.62 28.21 0 0 0
14/08/2024
27.90
 1,400 28.26 28.26 27.90 100 100 -0
13/08/2024
28.26
 2,200 28.26 28.26 28.26 1,400 0 0.0
12/08/2024
28.26
 0 28.26 28.26 28.26 0 0 0
09/08/2024
28.26
 0 28.26 28.26 28.26 0 0 0
08/08/2024
28.26
 1,400 27.72 28.26 27.72 0 0 0
07/08/2024
27.90
 800 27.81 28.62 27.81 0 0 0
06/08/2024
27.81
 3,200 28.26 28.26 27.72 0 0 0
05/08/2024
27.90
 4,400 28.21 28.30 27.81 0 0 0
02/08/2024
29.25
 700 28.53 29.25 28.35 0 0 0
01/08/2024
28.53
 3,100 28.21 28.89 28.21 0 0 0
31/07/2024
29.52
 1,900 28.98 29.61 28.98 100 100 0
30/07/2024
28.98
 100 28.98 28.98 28.98 0 0 0
29/07/2024
28.98
 600 28.98 28.98 28.80 0 0 0
26/07/2024
28.98
 1,000 28.98 28.98 28.98 0 0 0
25/07/2024
28.98
 1,900 28.98 28.98 28.98 0 0 0
24/07/2024
29.16
 600 28.66 29.16 28.66 0 0 0
23/07/2024
29.16
 0 29.16 29.16 29.16 0 0 0
22/07/2024
29.16
 1,400 28.80 29.16 28.80 0 0 0
19/07/2024
29.16
 12,700 29.61 29.61 27.90 1,000 0 0.0
18/07/2024
29.56
 3,400 30.46 30.46 29.56 200 0 0.0
17/07/2024
30.15
 300 30.15 30.15 30.15 0 0 0
16/07/2024
30.15
 6,700 30.15 30.15 30.15 1,200 1,000 0.0
15/07/2024
29.79
 6,500 29.88 29.88 29.79 900 0 0.0
12/07/2024
29.88
 5,200 29.61 29.88 29.47 0 0 0
11/07/2024
29.70
 2,500 30.15 30.33 29.70 400 0 0.0
10/07/2024
29.70
 3,900 29.83 29.83 29.70 0 0 0
09/07/2024
29.79
 3,800 29.79 29.97 29.79 0 600 -0.0
08/07/2024
29.79
 17,100 30.60 30.60 29.52 800 15,100 -0.5
05/07/2024
30.60
 500 30.64 30.64 30.60 0 0 0
04/07/2024
30.46
 3,800 30.69 31.05 30.46 900 0 0.0
03/07/2024
30.46
 600 30.15 30.46 30.15 100 0 0.0
02/07/2024
29.92
 4,600 29.74 29.92 29.74 2,700 0 0.1
01/07/2024
29.74
 1,900 29.70 30.15 29.70 100 0 0.0
28/06/2024
29.70
 6,800 30.10 30.33 29.70 100 0 0.0
27/06/2024
30.10
 5,000 31.05 31.23 29.83 1,800 0 0.1
26/06/2024
30.60
 1,600 31.09 31.09 30.60 0 0 0
25/06/2024
31.14
 0 31.14 31.14 31.14 0 0 0
24/06/2024
31.14
 4,700 31.41 31.41 31.14 2,500 0 0.1
21/06/2024
31.00
 15,600 30.46 31.05 30.15 0 0 0
20/06/2024
30.46
 4,100 30.24 30.51 29.79 0 100 -0.0
19/06/2024
30.24
 4,100 30.19 30.24 30.15 0 2,500 -0.1
18/06/2024
30.60
 6,200 30.15 31.18 30.15 0 400 -0.0
17/06/2024
30.51
 14,100 30.91 32.26 30.15 100 100 0.0
14/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2024
30.87
 21,300 30.87 31.50 30.87 15,000 2,000 0.5
13/06/2024
30.69
 28,400 29.84 31.24 29.84 14,500 0 0.5
12/06/2024
30.94
 18,500 31.11 31.11 30.13 12,300 2,000 0.4
11/06/2024
31.03
 17,400 31.58 31.58 30.60 10,000 7,700 0.1
10/06/2024
31.58
 40,100 30.09 31.88 30.09 15,100 2,600 0.5
07/06/2024
29.92
 47,800 30.01 30.09 29.71 26,000 15,000 0.4
06/06/2024
30.01
 23,600 30.01 30.05 29.67 10,000 0 0.4
05/06/2024
29.75
 30,900 30.05 30.05 29.58 100 1,400 -0.0
04/06/2024
28.69
 28,900 28.60 28.73 28.31 1,400 6,500 -0.2
03/06/2024
28.69
 10,700 28.65 28.73 28.56 0 200 -0.0
31/05/2024
28.86
 10,500 27.63 28.94 27.58 0 0 0
30/05/2024
27.07
 12,200 27.46 27.63 27.07 100 0 0.0
29/05/2024
27.63
 16,500 27.54 27.63 27.37 0 1,500 -0.0
28/05/2024
27.63
 5,300 27.71 27.71 27.46 0 0 0
27/05/2024
27.71
 4,700 27.41 27.75 27.41 0 3,000 -0.1
24/05/2024
27.97
 20,000 28.14 28.39 27.97 2,100 0 0.1
23/05/2024
28.05
 9,800 28.43 28.43 27.97 0 0 0
22/05/2024
28.43
 8,400 28.48 28.48 28.05 200 100 0.0
21/05/2024
28.39
 4,600 28.48 28.48 28.39 0 0 0
20/05/2024
28.56
 14,100 28.56 28.65 28.52 0 0 0
17/05/2024
28.82
 5,100 28.90 28.90 28.69 0 0 0
16/05/2024
28.90
 1,900 29.75 29.75 28.90 300 1,300 -0.0
15/05/2024
28.94
 100 28.94 28.94 28.94 0 100 -0.0
14/05/2024
28.99
 1,400 29.33 29.33 28.99 100 0 0.0
13/05/2024
29.33
 3,400 29.41 29.45 28.99 1,800 400 0.0
10/05/2024
29.03
 2,000 29.67 29.67 28.90 0 600 -0.0
09/05/2024
29.50
 300 29.50 29.50 29.50 300 0 0.0
08/05/2024
28.73
 1,700 30.01 30.01 28.73 100 500 -0.0
07/05/2024
28.99
 300 29.33 29.33 28.99 200 0 0.0
06/05/2024
28.65
 3,200 29.92 29.92 28.65 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |