CTCP Nhiên liệu Sài Gòn (sfc)

18.40
0.90
(5.14%)
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
(2025-12-29) 		0 0% 13,100 -600 -0.0
16.85
18.40
18.40
2 tháng
(2025-12-01) 		-2.20 -11.17% 24,000 -600 -0.0
16.85
19.70
18.40
3 tháng
(2025-10-30) 		-0.55 -3.04% 70,100 -600 -0.0
16.85
22.93
18.40
6 tháng
(2025-08-01) 		-1.48 -7.79% 110,900 -3,000 -0.1
16.85
22.93
18.40
12 tháng
(2025-02-03) 		-2.97 -14.50% 505,000 -7,006 -0.1
16.85
24.19
18.40
24 tháng
(2024-02-15) 		0.68 4.03% 990,100 -18,928 -0.4
15.97
24.19
18.40
36 tháng
(2023-02-13) 		4.29 32.50% 1,178,200 -24,461 -0.6
11.29
24.19
18.40
60 tháng
(2021-02-23) 		2.46 16.36% 1,835,900 -17,720 -5.4
11.29
24.19
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2008
2.91
 0 2.91 2.91 2.91 0 0 0
29/10/2008
2.91
 360 2.79 2.92 2.91 0 0 0
28/10/2008
2.79
 2,420 2.82 2.82 2.68 0 0 0
27/10/2008
2.82
 1,000 2.96 2.96 2.82 0 0 0
24/10/2008
2.96
 310 2.97 2.97 2.83 0 0 0
23/10/2008
2.97
 920 2.97 2.97 2.83 0 100 0
22/10/2008
2.97
 0 2.97 2.97 2.97 0 0 0
21/10/2008
2.97
 150 2.87 2.97 2.97 0 0 0
20/10/2008
2.87
 980 3.02 3.02 2.87 0 0 0
17/10/2008
3.02
 270 2.97 3.02 3.02 0 0 0
16/10/2008
2.97
 1,000 2.85 2.97 2.97 0 0 0
15/10/2008
2.85
 430 2.99 2.99 2.85 0 0 0
14/10/2008
2.99
 850 2.85 2.99 2.99 0 0 0
13/10/2008
2.85
 2,700 2.72 2.85 2.60 0 600 0
10/10/2008
2.72
 5,450 2.60 2.72 2.72 0 0 0
09/10/2008
2.60
 13,550 2.72 2.72 2.59 0 0 0
08/10/2008
2.72
 10 2.86 2.86 2.72 0 0 0
07/10/2008
2.86
 100 3.00 3.00 2.86 0 0 0
06/10/2008
3.00
 890 3.15 3.15 3.00 0 0 0
03/10/2008
3.15
 1,480 3.01 3.15 2.88 0 0 0
02/10/2008
3.01
 2,690 2.87 3.01 2.72 0 0 0
01/10/2008
2.87
 3,350 2.94 2.94 2.87 0 0 0
30/09/2008
2.94
 7,120 3.09 3.09 2.94 0 520 0
29/09/2008
3.09
 2,120 3.17 3.33 3.06 0 0 0
26/09/2008
3.17
 11,120 3.32 3.49 3.17 0 0 0
25/09/2008: Cổ tức tiền mặt tỉ lệ: 10%
25/09/2008
3.32
 2,710 3.17 3.32 3.01 0 0 0
24/09/2008
3.17
 1,370 3.33 3.33 3.17 0 100 0
23/09/2008
3.33
 12,360 3.49 3.66 3.33 0 100 0
22/09/2008
3.49
 12,980 3.32 3.49 3.49 0 100 0
19/09/2008
3.32
 20,010 3.17 3.32 3.10 0 0 0
18/09/2008
3.17
 30,270 3.18 3.34 3.04 260 0 0
17/09/2008
3.18
 26,980 3.04 3.18 2.90 0 0 0
16/09/2008
3.04
 10,930 2.90 3.04 2.95 0 0 0
15/09/2008
2.90
 6,750 2.76 2.90 2.90 0 100 0
12/09/2008
2.76
 3,250 2.88 2.88 2.76 0 0 0
11/09/2008
2.88
 1,060 3.02 3.10 2.88 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |