CTCP Đại lý Vận tải SAFI (sfi)

28
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
(2026-05-13) 		-0.50 -1.75% 19,600 -800 0
26.25
28.90
28
2 tháng
(2026-04-13) 		-0.45 -1.58% 61,600 -23,600 0
26.25
29
28
3 tháng
(2026-03-16) 		0.15 0.54% 118,300 -19,700 0.1
25.90
29
28
6 tháng
(2025-12-15) 		2.60 10.24% 436,300 -45,600 -0.6
23.80
29.50
28
12 tháng
(2025-06-17) 		2.86 11.37% 826,600 -300,200 -7.2
23.80
29.50
28
24 tháng
(2024-06-24) 		-1.96 -6.53% 1,785,600 -375,350 -9.4
21.47
29.96
28
36 tháng
(2023-06-28) 		0.28 0.99% 3,841,300 -46,759 2.3
21.47
30.75
28
60 tháng
(2021-07-08) 		11.86 73.47% 9,804,300 26,936 -7.8
15.54
37.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2010
3.39
 32,000 3.57 3.57 3.39 5,100 0 0.1
19/10/2010
3.57
 31,030 3.67 3.73 3.55 0 0 0
18/10/2010
3.67
 35,910 3.80 3.80 3.67 0 0 0
15/10/2010
3.80
 13,300 3.82 3.82 3.73 0 0 0
14/10/2010
3.82
 13,140 3.80 3.87 3.71 0 0 0
13/10/2010
3.80
 4,170 3.78 3.82 3.73 600 0 0.0
12/10/2010
3.78
 31,490 3.82 3.87 3.71 0 0 0
11/10/2010
3.82
 13,590 3.80 3.82 3.73 0 0 0
08/10/2010
3.80
 11,220 3.82 3.85 3.80 0 0 0
07/10/2010
3.82
 21,270 3.94 3.96 3.82 0 0 0
06/10/2010
3.94
 27,560 3.89 3.98 3.89 400 0 0.0
05/10/2010
3.89
 39,080 3.89 3.89 3.73 0 0 0
04/10/2010
3.89
 33,150 4.08 4.08 3.89 0 0 0
01/10/2010
4.08
 21,270 4.08 4.10 4.03 0 0 0
30/09/2010
4.08
 9,680 4.05 4.14 3.99 0 0 0
29/09/2010
4.05
 12,880 4.14 4.21 4.05 0 0 0
28/09/2010
4.14
 17,830 4.17 4.26 4.14 100 0 0.0
27/09/2010
4.17
 18,340 4.08 4.22 4.05 0 0 0
24/09/2010
4.08
 18,980 4.22 4.24 4.08 0 0 0
23/09/2010
4.22
 27,370 4.22 4.26 4.14 0 0 0
22/09/2010
4.22
 18,580 4.22 4.30 4.08 0 0 0
21/09/2010
4.22
 34,430 4.33 4.33 4.22 0 0 0
20/09/2010
4.33
 54,270 4.35 4.40 4.28 0 0 0
17/09/2010
4.35
 75,230 4.17 4.35 4.19 0 0 0
16/09/2010
4.17
 10,120 4.12 4.22 4.08 0 0 0
15/09/2010
4.12
 30,310 4.12 4.26 4.01 330 0 0.0
14/09/2010
4.12
 24,970 4.03 4.22 4.05 1,000 0 0.0
13/09/2010
4.03
 70,100 4.22 4.22 4.03 0 670 -0.0
10/09/2010
4.22
 78,800 4.44 4.44 4.22 770 0 0.0
09/09/2010
4.44
 64,020 4.44 4.58 4.44 0 0 0
08/09/2010
4.44
 75,380 4.47 4.47 4.26 1,000 0 0.0
07/09/2010
4.47
 257,900 4.30 4.51 4.30 70 0 0.0
06/09/2010
4.30
 7,730 4.10 4.30 4.30 0 0 0
01/09/2010
4.10
 133,330 3.91 4.10 3.99 100 0 0.0
31/08/2010
3.91
 62,670 3.76 3.92 3.73 100 0 0.0
30/08/2010
3.76
 21,520 3.59 3.76 3.76 0 0 0
27/08/2010
3.59
 29,390 3.73 3.75 3.57 1,000 0 0.0
26/08/2010
3.73
 34,330 3.76 3.80 3.59 0 0 0
25/08/2010
3.76
 51,100 3.96 3.96 3.76 1,910 0 0.0
24/08/2010
3.96
 44,960 4.15 4.15 3.96 0 0 0
23/08/2010
4.15
 18,470 4.17 4.21 4.15 100 0 0.0
20/08/2010
4.17
 31,110 4.12 4.17 4.08 0 0 0
19/08/2010
4.12
 17,670 4.22 4.26 4.12 0 0 0
18/08/2010
4.22
 10,880 4.26 4.26 4.12 0 0 0
17/08/2010
4.26
 32,210 4.30 4.33 4.21 1,690 0 0.0
16/08/2010
4.30
 59,620 4.10 4.30 4.24 3,270 0 0.1
13/08/2010
4.10
 24,070 4.05 4.12 3.91 0 0 0
12/08/2010
4.05
 53,100 4.26 4.26 4.05 10 0 0.0
11/08/2010
4.26
 31,940 4.21 4.35 4.17 0 0 0
10/08/2010
4.21
 91,410 4.42 4.44 4.21 0 0 0
09/08/2010
4.42
 31,290 4.65 4.65 4.42 2,820 0 0.1
06/08/2010
4.65
 34,580 4.60 4.65 4.49 190 0 0.0
05/08/2010
4.60
 32,830 4.67 4.79 4.58 0 0 0
04/08/2010
4.67
 31,230 4.83 4.83 4.67 0 0 0
03/08/2010
4.83
 23,560 4.85 4.97 4.79 0 0 0
02/08/2010
4.85
 53,690 4.97 4.97 4.85 0 0 0
30/07/2010
4.97
 45,640 5.02 5.08 4.93 0 0 0
29/07/2010
5.02
 13,790 5.01 5.02 4.85 10 0 0.0
28/07/2010
5.01
 35,170 5.08 5.13 4.95 0 0 0
27/07/2010
5.08
 81,660 5.08 5.15 5.08 0 0 0
26/07/2010
5.08
 28,620 5.15 5.18 5.08 100 0 0.0
23/07/2010
5.15
 65,060 5.31 5.33 5.15 0 0 0
22/07/2010
5.31
 244,180 5.08 5.33 5.08 400 0 0.0
21/07/2010
5.08
 69,710 5.01 5.18 5.01 7,000 0 0.2
20/07/2010
5.01
 42,990 5.01 5.06 4.99 0 0 0
19/07/2010
5.01
 49,160 5.04 5.06 4.99 0 100 -0.0
16/07/2010
5.04
 23,780 5.06 5.09 5.04 0 0 0
15/07/2010
5.06
 40,040 5.13 5.13 5.04 0 200 -0.0
14/07/2010
5.13
 42,970 5.20 5.24 5.13 0 0 0
13/07/2010
5.20
 20,300 5.01 5.20 5.06 0 0 0
12/07/2010
5.01
 20,090 4.97 5.02 4.97 0 0 0
09/07/2010
4.97
 13,970 5.01 5.04 4.97 0 70 -0.0
08/07/2010
5.01
 53,600 4.97 5.02 4.97 0 0 0
07/07/2010
4.97
 27,750 4.99 5.06 4.97 200 0 0.0
06/07/2010
4.99
 30,690 5.17 5.17 4.99 100 0 0.0
05/07/2010
5.17
 28,220 5.15 5.22 5.09 0 0 0
02/07/2010
5.15
 40,210 5.09 5.22 5.09 0 0 0
01/07/2010
5.09
 28,340 5.11 5.11 5.06 100 0 0.0
30/06/2010
5.11
 49,090 5.22 5.22 5.06 360 0 0.0
29/06/2010
5.22
 24,800 5.20 5.31 5.17 0 0 0
28/06/2010
5.20
 22,580 5.24 5.25 5.15 0 0 0
25/06/2010
5.24
 40,290 5.33 5.33 5.24 0 0 0
24/06/2010
5.33
 24,450 5.31 5.40 5.29 0 0 0
23/06/2010
5.31
 38,790 5.38 5.41 5.29 0 690 -0.0
22/06/2010
5.38
 35,100 5.50 5.56 5.38 0 0 0
21/06/2010
5.50
 65,910 5.43 5.61 5.41 0 0 0
18/06/2010
5.43
 68,930 5.38 5.59 5.38 0 0 0
17/06/2010
5.38
 57,860 5.36 5.41 5.31 0 0 0
16/06/2010
5.36
 62,260 5.31 5.36 5.31 0 690 -0.0
15/06/2010
5.31
 83,110 5.24 5.41 5.24 0 13,600 -0.4
14/06/2010
5.24
 28,800 5.33 5.33 5.24 0 0 0
11/06/2010
5.33
 22,600 5.40 5.40 5.33 0 0 0
10/06/2010
5.40
 24,430 5.33 5.40 5.24 0 0 0
09/06/2010
5.33
 52,720 5.31 5.38 5.27 0 0 0
08/06/2010
5.31
 67,700 5.27 5.38 5.17 0 0 0
07/06/2010
5.27
 61,230 5.50 5.50 5.24 0 0 0
04/06/2010
5.50
 15,710 5.57 5.63 5.45 20 0 0.0
03/06/2010
5.57
 52,190 5.59 5.80 5.50 0 0 0
02/06/2010: Cổ tức tiền mặt tỉ lệ: 5%
02/06/2010
5.59
 49,480 5.41 5.59 5.43 0 0 0
01/06/2010
5.41
 29,870 5.43 5.50 5.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |