CTCP Đại lý Vận tải SAFI (sfi)

27.40
0.10
(0.37%)
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
(2026-06-29) 		-1.20 -4.20% 17,800 -3,100 0
26
28.60
27.30
2 tháng
(2026-05-29) 		-0.14 -0.50% 28,600 -1,800 0
25.90
29
27.30
3 tháng
(2026-04-29) 		-0.52 -1.87% 62,600 -20,200 0
25.27
29
27.30
6 tháng
(2026-01-29) 		1.40 5.40% 315,600 -12,500 0.4
24.94
29
27.30
12 tháng
(2025-08-04) 		3.55 14.88% 753,900 -282,100 -6.7
22.92
29
27.30
24 tháng
(2024-08-07) 		1.56 6.03% 1,695,500 -373,650 -9.3
20.67
29
27.30
36 tháng
(2023-08-14) 		1.53 5.93% 3,661,100 -60,459 1.9
20.67
29.61
27.30
60 tháng
(2021-08-23) 		7.95 40.89% 8,953,400 20,836 -8.2
18.21
36.39
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2009
4.18
 132,640 3.98 4.18 4.15 0 0 0
06/05/2009
3.98
 264,060 3.92 4.12 3.87 6,000 2,000 0
05/05/2009
3.92
 30,600 3.76 3.92 3.92 0 1,610 0
04/05/2009
3.76
 12,870 3.59 3.76 3.76 0 0 0
29/04/2009
3.59
 38,670 3.42 3.59 3.59 0 0 0
28/04/2009
3.42
 22,280 3.28 3.42 3.42 0 0 0
27/04/2009
3.28
 30,880 3.25 3.31 3.19 0 0 0
24/04/2009
3.25
 57,240 3.28 3.28 3.14 0 16,600 0
23/04/2009
3.28
 89,020 3.45 3.56 3.28 0 0 0
22/04/2009
3.45
 126,590 3.31 3.45 3.36 0 10,000 0
21/04/2009
3.31
 144,840 3.25 3.36 3.11 0 23,810 0
20/04/2009
3.25
 30,840 3.42 3.42 3.25 0 0 0
17/04/2009
3.42
 170,170 3.28 3.42 3.17 10 9,890 0
16/04/2009
3.28
 88,390 3.14 3.28 3.17 20 0 0
15/04/2009
3.14
 79,430 3.25 3.31 3.14 0 0 0
14/04/2009
3.25
 90,270 3.17 3.31 3.05 0 0 0
13/04/2009
3.17
 34,340 3.03 3.17 3.14 0 0 0
10/04/2009
3.03
 86,380 2.89 3.03 2.97 0 0 0
09/04/2009
2.89
 83,810 2.97 2.97 2.89 0 0 0
08/04/2009
2.97
 139,120 3.00 3.14 2.89 0 110 0
07/04/2009
3.00
 97,350 2.86 3.00 2.86 5,420 8,000 0
03/04/2009
2.86
 36,470 2.72 2.86 2.86 0 0 0
02/04/2009
2.72
 106,170 2.60 2.72 2.60 6,600 0 0
01/04/2009
2.60
 18,920 2.47 2.60 2.60 0 0 0
31/03/2009
2.47
 39,440 2.35 2.47 2.44 0 0 0
30/03/2009
2.35
 76,430 2.35 2.37 2.30 18,000 0 0
27/03/2009
2.35
 35,650 2.39 2.43 2.35 0 0 0
26/03/2009
2.39
 15,660 2.41 2.44 2.35 0 0 0
25/03/2009
2.41
 25,510 2.35 2.43 2.33 550 0 0
24/03/2009
2.35
 27,560 2.24 2.35 2.30 0 0 0
23/03/2009
2.24
 24,000 2.34 2.34 2.24 0 0 0
20/03/2009
2.34
 18,610 2.35 2.41 2.30 0 0 0
19/03/2009
2.35
 48,020 2.45 2.45 2.34 0 0 0
18/03/2009
2.45
 63,330 2.45 2.48 2.45 20 5,540 0
17/03/2009
2.45
 19,150 2.37 2.46 2.43 0 60 0
16/03/2009
2.37
 19,640 2.36 2.40 2.34 460 0 0
13/03/2009
2.36
 31,380 2.37 2.39 2.35 0 0 0
12/03/2009
2.37
 63,850 2.46 2.46 2.37 0 0 0
11/03/2009
2.46
 47,550 2.42 2.51 2.44 0 0 0
10/03/2009
2.42
 44,490 2.31 2.42 2.30 0 0 0
09/03/2009
2.31
 47,680 2.39 2.39 2.30 0 0 0
06/03/2009
2.39
 59,460 2.50 2.50 2.39 0 0 0
05/03/2009
2.50
 102,770 2.38 2.50 2.47 50 1,000 0
04/03/2009
2.38
 98,980 2.27 2.38 2.35 0 2,200 0
03/03/2009
2.27
 102,160 2.16 2.27 2.19 0 2,000 0
02/03/2009
2.16
 25,440 2.06 2.16 2.16 0 0 0
27/02/2009
2.06
 51,010 1.97 2.06 1.97 0 0 0
26/02/2009
1.97
 13,610 2.02 2.02 1.94 0 0 0
25/02/2009
2.02
 19,620 1.93 2.03 1.96 0 0 0
24/02/2009
1.93
 5,130 1.94 2.00 1.90 0 0 0
23/02/2009
1.94
 31,950 1.96 1.96 1.93 0 0 0
20/02/2009
1.96
 6,240 1.96 1.96 1.94 0 0 0
19/02/2009
1.96
 9,930 1.96 1.99 1.94 0 0 0
18/02/2009
1.96
 26,620 1.98 1.98 1.94 0 760 0
17/02/2009
1.98
 16,430 2.02 2.02 1.96 0 0 0
16/02/2009
2.02
 13,710 2.04 2.05 2.02 0 0 0
13/02/2009
2.04
 20,050 2.00 2.06 2.02 0 0 0
12/02/2009
2.00
 18,020 2.03 2.05 2.00 0 0 0
11/02/2009
2.03
 7,570 2.05 2.05 2.00 0 0 0
10/02/2009
2.05
 18,100 2.11 2.11 2.01 1,000 0 0
09/02/2009
2.11
 31,620 2.03 2.11 2.05 0 0 0
06/02/2009
2.03
 23,710 1.97 2.05 1.99 0 0 0
05/02/2009
1.97
 11,530 1.99 2.05 1.96 20 0 0
04/02/2009
1.99
 12,010 1.97 2.06 1.97 10 0 0
03/02/2009
1.97
 9,940 2.05 2.10 1.96 40 0 0
02/02/2009
2.05
 29,850 2.16 2.18 2.05 150 0 0
23/01/2009
2.16
 3,110 2.07 2.16 2.05 0 0 0
22/01/2009
2.07
 1,040 2.07 2.07 2.07 20 180 0
21/01/2009
2.07
 10,960 2.13 2.13 2.06 0 0 0
20/01/2009
2.13
 3,200 2.14 2.14 2.12 0 0 0
19/01/2009
2.14
 9,050 2.13 2.19 2.12 1,000 0 0
16/01/2009
2.13
 16,060 2.13 2.15 2.11 0 2,710 0
15/01/2009
2.13
 5,960 2.15 2.19 2.11 0 0 0
14/01/2009
2.15
 9,520 2.14 2.21 2.14 0 0 0
13/01/2009
2.14
 8,650 2.20 2.21 2.13 0 0 0
12/01/2009
2.20
 27,690 2.30 2.33 2.19 0 0 0
09/01/2009
2.30
 23,860 2.35 2.35 2.30 0 0 0
08/01/2009
2.35
 64,960 2.26 2.37 2.26 0 0 0
07/01/2009
2.26
 37,060 2.15 2.26 2.24 0 0 0
06/01/2009
2.15
 32,910 2.05 2.15 2.07 0 0 0
05/01/2009
2.05
 12,750 2.05 2.07 2.00 210 0 0
02/01/2009
2.05
 2,870 2.01 2.07 1.96 0 0 0
31/12/2008
2.01
 17,550 2.01 2.01 1.96 0 0 0
30/12/2008
2.01
 18,940 2.01 2.02 1.96 0 0 0
29/12/2008
2.01
 9,750 2.01 2.01 2.00 0 0 0
26/12/2008
2.01
 6,550 2.01 2.02 1.99 0 0 0
25/12/2008
2.01
 16,290 2.00 2.07 2.00 0 0 0
24/12/2008
2.00
 19,960 1.91 2.00 1.93 0 0 0
23/12/2008
1.91
 22,640 1.97 1.97 1.89 0 0 0
22/12/2008
1.97
 36,260 1.88 1.97 1.89 0 0 0
19/12/2008
1.88
 15,810 1.85 1.89 1.83 0 0 0
18/12/2008
1.85
 4,120 1.84 1.85 1.84 0 0 0
17/12/2008
1.84
 6,670 1.82 1.87 1.84 0 0 0
16/12/2008
1.82
 13,510 1.91 1.91 1.82 0 0 0
15/12/2008
1.91
 16,020 1.82 1.91 1.91 0 0 0
12/12/2008
1.82
 24,800 1.74 1.82 1.79 0 0 0
11/12/2008
1.74
 6,630 1.81 1.85 1.72 0 0 0
10/12/2008
1.81
 27,090 1.91 1.91 1.81 0 0 0
09/12/2008
1.91
 9,970 1.90 1.93 1.87 0 0 0
08/12/2008
1.90
 23,510 2.00 2.00 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |