CTCP Nhiên liệu Sài Gòn (sfc)

19.10
0.10
(0.53%)
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
(2025-11-05) 		0.39 2.11% 52,900 0 0
18.61
22.93
19.10
2 tháng
(2025-10-06) 		1.88 10.99% 66,700 0 0
17.02
22.93
19.10
3 tháng
(2025-09-08) 		0.35 1.86% 81,800 -2,400 -0.0
17.02
22.93
19.10
6 tháng
(2025-06-09) 		-0.54 -2.75% 112,300 -2,400 -0.0
17.02
22.93
19.10
12 tháng
(2024-12-10) 		-0.21 -1.10% 559,700 -6,406 -0.1
17.02
24.19
19.10
24 tháng
(2023-12-18) 		3.95 26.27% 1,077,100 -18,328 -0.4
15.05
24.19
19.10
36 tháng
(2022-12-21) 		4.74 33.25% 1,179,300 -23,863 -0.8
11.29
24.19
19.10
60 tháng
(2020-12-31) 		3.31 21.07% 1,834,290 -16,320 -5.4
11.29
24.19
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2008
3.02
 5,920 3.10 3.10 2.94 0 0 0
09/09/2008
3.10
 6,790 2.95 3.10 2.88 0 0 0
08/09/2008
2.95
 5,080 2.98 2.98 2.83 0 0 0
05/09/2008
2.98
 10,560 3.13 3.13 2.98 0 0 0
04/09/2008
3.13
 21,560 3.27 3.27 3.10 100 0 0
03/09/2008
3.27
 21,250 3.11 3.27 3.24 0 0 0
29/08/2008
3.11
 5,650 3.25 3.27 3.11 0 0 0
28/08/2008
3.25
 65,700 3.38 3.55 3.25 0 0 0
27/08/2008
3.38
 13,470 3.23 3.38 3.23 0 0 0
26/08/2008
3.23
 80,880 3.08 3.23 3.17 0 0 0
25/08/2008
3.08
 30 2.94 3.08 3.08 0 0 0
22/08/2008
2.94
 5,260 2.80 2.94 2.94 0 0 0
21/08/2008
2.80
 4,530 2.67 2.80 2.80 0 1,000 0
20/08/2008
2.67
 6,770 2.54 2.67 2.67 0 0 0
19/08/2008
2.54
 5,910 2.43 2.54 2.54 0 0 0
18/08/2008
2.43
 650 2.31 2.43 2.43 0 0 0
15/08/2008
2.31
 900 2.25 2.31 2.31 0 0 0
14/08/2008
2.25
 390 2.19 2.25 2.25 0 0 0
13/08/2008
2.19
 8,950 2.13 2.19 2.19 0 200 0
12/08/2008
2.13
 6,320 2.07 2.13 2.11 0 0 0
11/08/2008
2.07
 6,680 2.01 2.07 2.07 0 0 0
08/08/2008
2.01
 3,550 1.96 2.01 2.01 0 0 0
07/08/2008
1.96
 6,390 1.96 1.96 1.96 0 0 0
06/08/2008
1.96
 3,490 1.98 1.98 1.92 0 2,500 0
05/08/2008
1.98
 860 1.95 1.98 1.89 0 0 0
04/08/2008
1.95
 10 2.01 2.01 1.95 0 0 0
01/08/2008
2.01
 1,760 2.06 2.06 2.01 0 0 0
31/07/2008
2.06
 1,460 2.01 2.06 1.95 0 0 0
30/07/2008
2.01
 3,300 2.07 2.13 2.01 0 0 0
29/07/2008
2.07
 1,920 2.01 2.07 2.07 0 0 0
28/07/2008
2.01
 2,280 1.96 2.01 1.92 0 0 0
25/07/2008
1.96
 2,600 2.02 2.02 1.96 0 0 0
24/07/2008
2.02
 10,960 2.07 2.13 2.02 0 5,000 0
23/07/2008
2.07
 10,210 2.01 2.07 1.95 5,060 0 0
22/07/2008
2.01
 53,790 2.07 2.07 2.01 50,000 0 0
21/07/2008
2.07
 9,850 2.13 2.13 2.07 8,800 0 0
18/07/2008
2.13
 12,590 2.19 2.19 2.13 10,890 0 0
17/07/2008
2.19
 13,650 2.13 2.19 2.19 13,500 0 0
16/07/2008
2.13
 1,990 2.19 2.21 2.13 1,190 0 0
15/07/2008
2.19
 5,580 2.13 2.19 2.19 5,000 0 0
14/07/2008
2.13
 8,760 2.07 2.13 2.13 3,760 2,200 0
11/07/2008
2.07
 4,950 2.01 2.07 2.06 400 0 0
10/07/2008
2.01
 8,100 2.05 2.05 2.01 0 0 0
09/07/2008
2.05
 5,330 2.05 2.11 2.05 0 0 0
08/07/2008
2.05
 7,600 2.05 2.05 1.99 5,600 0 0
07/07/2008
2.05
 14,230 2.11 2.17 2.05 9,010 500 0
04/07/2008
2.11
 1,050 2.05 2.11 2.11 1,000 0 0
03/07/2008
2.05
 5,050 1.99 2.05 2.05 4,000 0 0
02/07/2008
1.99
 2,760 1.95 2.00 1.95 1,470 0 0
01/07/2008
1.95
 4,200 1.89 1.95 1.95 1,000 0 0
30/06/2008
1.89
 850 1.84 1.89 1.89 750 0 0
27/06/2008
1.84
 2,750 1.83 1.88 1.83 2,000 0 0
26/06/2008
1.83
 3,610 1.88 1.93 1.83 3,410 0 0
25/06/2008
1.88
 3,400 1.83 1.88 1.88 2,000 0 0
24/06/2008
1.83
 910 1.78 1.83 1.83 0 0 0
23/06/2008
1.78
 10 1.83 1.83 1.78 10 0 0
20/06/2008
1.83
 4,880 1.88 1.88 1.83 4,880 0 0
19/06/2008
1.88
 6,880 1.89 1.89 1.84 5,250 0 0
18/06/2008
1.89
 14,410 1.93 1.97 1.89 6,000 0 0
17/06/2008
1.93
 9,210 1.89 1.93 1.93 3,000 0 0
16/06/2008
1.89
 610 1.86 1.89 1.86 0 0 0
13/06/2008
1.86
 3,890 1.84 1.87 1.81 20 0 0
12/06/2008
1.84
 2,840 1.87 1.87 1.84 0 0 0
11/06/2008
1.87
 4,800 1.91 1.91 1.87 250 0 0
10/06/2008
1.91
 3,110 1.95 1.95 1.91 3,000 0 0
09/06/2008
1.95
 10 1.98 1.98 1.95 0 0 0
06/06/2008
1.98
 6,500 2.02 2.02 1.98 5,000 0 0
05/06/2008
2.02
 20 2.06 2.06 2.02 0 0 0
04/06/2008
2.06
 10 2.09 2.09 2.06 0 0 0
03/06/2008
2.09
 10 2.13 2.13 2.09 0 0 0
02/06/2008
2.13
 10 2.17 2.17 2.13 0 0 0
30/05/2008
2.17
 10 2.21 2.21 2.17 0 0 0
29/05/2008
2.21
 0 2.21 2.21 2.21 0 0 0
28/05/2008
2.21
 0 2.21 2.21 2.21 0 0 0
27/05/2008
2.21
 0 2.21 2.21 2.21 0 0 0
26/05/2008
2.21
 10 2.26 2.26 2.21 0 0 0
23/05/2008
2.26
 20 2.30 2.30 2.26 0 0 0
22/05/2008
2.30
 10 2.34 2.34 2.30 0 0 0
21/05/2008
2.34
 120 2.39 2.39 2.34 0 0 0
20/05/2008
2.39
 310 2.43 2.43 2.39 0 0 0
19/05/2008
2.43
 20 2.48 2.48 2.43 0 0 0
16/05/2008
2.48
 3,610 2.44 2.48 2.40 100 0 0
15/05/2008
2.44
 1,620 2.48 2.48 2.44 0 0 0
14/05/2008
2.48
 10 2.53 2.53 2.48 0 0 0
13/05/2008
2.53
 20 2.58 2.58 2.53 0 0 0
12/05/2008
2.58
 50 2.59 2.59 2.58 50 0 0
09/05/2008
2.59
 10 2.64 2.64 2.59 0 0 0
08/05/2008
2.64
 10 2.69 2.69 2.64 0 0 0
07/05/2008
2.69
 0 2.69 2.69 2.69 0 0 0
06/05/2008
2.69
 1,550 2.71 2.71 2.66 50 0 0
05/05/2008
2.71
 2,000 2.76 2.76 2.71 1,000 0 0
29/04/2008
2.76
 3,300 2.76 2.77 2.76 0 0 0
28/04/2008
2.76
 1,300 2.73 2.76 2.76 0 0 0
25/04/2008
2.73
 4,320 2.74 2.78 2.68 0 0 0
24/04/2008
2.74
 4,300 2.79 2.82 2.74 0 0 0
23/04/2008
2.79
 13,260 2.74 2.79 2.69 0 0 0
22/04/2008
2.74
 6,260 2.79 2.83 2.74 0 0 0
21/04/2008
2.79
 1,420 2.84 2.84 2.79 0 0 0
18/04/2008
2.84
 1,810 2.89 2.94 2.84 750 0 0
17/04/2008
2.89
 10,050 2.84 2.89 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |