CTCP Lương thực Thực phẩm Safoco (saf)

52.50
0.50
(0.96%)
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 0% 87,000 0 0
51
54
52
2 tháng
(2025-10-06) 		-4 -7.14% 143,300 0 0
50.70
59.20
52
3 tháng
(2025-09-05) 		0 0% 214,000 -100 -0.0
50.70
60
52
6 tháng
(2025-06-09) 		0.80 1.56% 414,100 -58,000 -3.0
48.40
60
52
12 tháng
(2024-12-09) 		-6.31 -10.82% 718,649 -214,271 -11.2
48.40
66
52
24 tháng
(2023-12-15) 		5.91 12.82% 822,536 -234,071 -12.4
41.65
66
52
36 tháng
(2022-12-20) 		0.51 1% 927,140 -234,124 -12.4
39.93
66
52
60 tháng
(2020-12-30) 		17.69 51.56% 1,098,187 -237,291 -12.4
34.30
66
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2009
1.72
 1,010 1.74 1.74 1.72 0 0 0
03/02/2009
1.74
 2,090 1.74 1.74 1.73 0 0 0
02/02/2009
1.74
 610 1.83 1.83 1.74 0 0 0
23/01/2009
1.83
 1,690 1.83 1.83 1.76 0 0 0
22/01/2009
1.83
 0 1.83 1.83 1.83 0 0 0
21/01/2009
1.83
 10 1.75 1.83 1.83 0 0 0
20/01/2009
1.75
 910 1.77 1.77 1.72 100 0 0
19/01/2009
1.77
 420 1.78 1.78 1.77 400 0 0
16/01/2009
1.78
 340 1.80 1.80 1.78 0 0 0
15/01/2009
1.80
 0 1.80 1.80 1.80 0 0 0
14/01/2009
1.80
 0 1.80 1.80 1.80 0 0 0
13/01/2009
1.80
 10 1.80 1.80 1.80 0 0 0
12/01/2009
1.80
 170 1.80 1.80 1.80 0 0 0
09/01/2009
1.80
 160 1.80 1.80 1.78 0 0 0
08/01/2009
1.80
 690 1.80 1.82 1.80 0 0 0
07/01/2009
1.80
 4,690 1.81 1.82 1.80 0 0 0
06/01/2009
1.81
 360 1.81 1.81 1.77 0 0 0
05/01/2009
1.81
 710 1.77 1.81 1.79 0 0 0
02/01/2009
1.77
 1,700 1.78 1.82 1.77 0 0 0
31/12/2008
1.78
 2,510 1.77 1.82 1.77 0 0 0
30/12/2008
1.77
 2,100 1.82 1.82 1.77 0 0 0
29/12/2008
1.82
 720 1.91 1.91 1.82 0 0 0
26/12/2008
1.91
 10 1.86 1.91 1.91 0 0 0
25/12/2008
1.86
 70 1.91 1.92 1.86 0 10 0
24/12/2008
1.91
 3,640 1.83 1.91 1.82 0 0 0
23/12/2008
1.83
 790 1.91 1.91 1.82 0 0 0
22/12/2008
1.91
 1,220 1.82 1.91 1.73 0 0 0
19/12/2008
1.82
 1,030 1.87 1.87 1.82 0 0 0
18/12/2008
1.87
 630 1.96 1.96 1.87 0 0 0
17/12/2008
1.96
 1,520 1.91 1.96 1.82 0 0 0
16/12/2008
1.91
 370 2.01 2.01 1.91 0 0 0
15/12/2008
2.01
 320 1.95 2.03 1.88 0 0 0
12/12/2008
1.95
 1,160 1.88 1.95 1.91 0 0 0
11/12/2008
1.88
 1,130 1.97 1.97 1.88 0 0 0
10/12/2008: Cổ tức tiền mặt tỉ lệ: 20%
10/12/2008
1.97
 2,450 2.06 2.06 1.95 0 0 0
09/12/2008
2.06
 14,930 1.98 2.07 1.97 0 0 0
08/12/2008
1.98
 6,590 1.89 1.98 1.84 0 0 0
05/12/2008
1.89
 3,930 1.89 1.94 1.84 0 0 0
04/12/2008
1.89
 3,130 1.85 1.94 1.89 0 0 0
03/12/2008
1.85
 2,000 1.94 1.94 1.85 0 0 0
02/12/2008
1.94
 8,260 1.96 1.96 1.91 1,000 0 0
01/12/2008
1.96
 41,820 1.88 1.97 1.92 2,000 0 0
28/11/2008
1.88
 9,350 1.80 1.88 1.88 2,000 0 0
27/11/2008
1.80
 4,770 1.81 1.83 1.79 0 0 0
26/11/2008
1.81
 5,180 1.75 1.81 1.73 0 0 0
25/11/2008
1.75
 2,500 1.77 1.77 1.75 2,000 0 0
24/11/2008
1.77
 1,040 1.75 1.77 1.73 0 1,000 0
21/11/2008
1.75
 680 1.75 1.75 1.75 0 0 0
20/11/2008
1.75
 2,750 1.80 1.80 1.75 2,000 0 0
19/11/2008
1.80
 3,270 1.82 1.84 1.75 2,000 0 0
18/11/2008
1.82
 2,260 1.73 1.82 1.71 0 1,100 0
17/11/2008
1.73
 1,400 1.81 1.84 1.73 1,000 0 0
14/11/2008
1.81
 1,810 1.73 1.81 1.70 1,000 0 0
13/11/2008
1.73
 570 1.66 1.73 1.66 0 0 0
12/11/2008
1.66
 4,440 1.66 1.66 1.61 0 0 0
11/11/2008
1.66
 7,990 1.71 1.71 1.66 0 0 0
10/11/2008
1.71
 6,950 1.71 1.72 1.71 5,000 0 0
07/11/2008
1.71
 6,010 1.80 1.80 1.71 0 0 0
06/11/2008
1.80
 3,240 1.80 1.88 1.71 0 0 0
05/11/2008
1.80
 3,630 1.71 1.80 1.80 0 0 0
04/11/2008
1.71
 500 1.64 1.71 1.64 0 0 0
03/11/2008
1.64
 7,960 1.63 1.65 1.64 5,000 0 0
31/10/2008
1.63
 2,900 1.56 1.63 1.62 0 0 0
30/10/2008
1.56
 3,240 1.62 1.70 1.56 0 0 0
29/10/2008
1.62
 5,800 1.71 1.79 1.62 0 0 0
28/10/2008
1.71
 930 1.79 1.79 1.71 0 0 0
27/10/2008
1.79
 1,120 1.88 1.88 1.79 0 0 0
24/10/2008
1.88
 1,230 1.97 1.97 1.88 0 0 0
23/10/2008
1.97
 950 2.07 2.07 1.97 0 0 0
22/10/2008
2.07
 1,100 2.14 2.14 2.04 0 0 0
21/10/2008
2.14
 2,950 2.04 2.14 2.04 0 0 0
20/10/2008
2.04
 2,800 2.12 2.12 2.04 0 0 0
17/10/2008
2.12
 7,650 2.03 2.13 2.12 0 990 0
16/10/2008
2.03
 10,550 1.94 2.03 1.84 0 0 0
15/10/2008
1.94
 5,930 1.88 1.97 1.89 0 0 0
14/10/2008
1.88
 100 1.81 1.88 1.88 0 0 0
13/10/2008
1.81
 10 1.72 1.81 1.81 0 0 0
10/10/2008
1.72
 1,780 1.81 1.81 1.72 0 0 0
09/10/2008
1.81
 960 1.80 1.88 1.80 0 170 0
08/10/2008
1.80
 3,400 1.89 1.89 1.80 0 0 0
07/10/2008
1.89
 6,300 1.98 1.98 1.89 0 0 0
06/10/2008
1.98
 1,770 2.06 2.06 1.96 0 0 0
03/10/2008
2.06
 1,010 2.12 2.19 2.03 0 10 0
02/10/2008
2.12
 1,000 2.05 2.15 2.03 0 0 0
01/10/2008
2.05
 4,640 1.99 2.05 1.99 0 0 0
30/09/2008
1.99
 530 2.09 2.09 1.99 0 0 0
29/09/2008
2.09
 2,350 2.13 2.17 2.09 0 0 0
26/09/2008
2.13
 3,210 2.19 2.30 2.13 0 0 0
25/09/2008
2.19
 50 2.09 2.19 2.05 0 0 0
24/09/2008
2.09
 6,930 2.18 2.18 2.08 1,000 0 0
23/09/2008
2.18
 9,860 2.30 2.30 2.18 60 0 0
22/09/2008
2.30
 5,130 2.19 2.30 2.30 1,000 20 0
19/09/2008
2.19
 6,750 2.09 2.19 2.12 0 40 0
18/09/2008
2.09
 1,350 2.19 2.19 2.09 0 0 0
17/09/2008
2.19
 1,600 2.30 2.30 2.19 0 0 0
16/09/2008
2.30
 8,510 2.27 2.30 2.16 0 0 0
15/09/2008
2.27
 11,940 2.17 2.27 2.26 0 20 0
12/09/2008
2.17
 9,870 2.24 2.33 2.17 500 0 0
11/09/2008
2.24
 5,600 2.35 2.35 2.24 0 0 0
10/09/2008
2.35
 12,100 2.44 2.56 2.35 1,000 20 0

Chính sách bảo mật | Điều khoản sử dụng |