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)
05/12/2008
2.00
 9,210 2.07 2.09 1.98 0 0 0
04/12/2008
2.07
 26,940 1.98 2.07 2.02 0 0 0
03/12/2008: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2008
1.98
 5,820 1.94 2.03 1.98 0 0 0
02/12/2008
1.94
 6,640 1.99 1.99 1.92 0 0 0
01/12/2008
1.99
 13,100 1.99 2.07 1.91 0 0 0
28/11/2008
1.99
 12,220 1.90 1.99 1.96 0 0 0
27/11/2008
1.90
 18,300 2.00 2.02 1.90 100 0 0
26/11/2008
2.00
 17,070 2.10 2.10 2.00 0 0 0
25/11/2008
2.10
 17,350 2.07 2.11 2.07 0 0 0
24/11/2008
2.07
 18,320 2.15 2.20 2.04 0 0 0
21/11/2008
2.15
 83,630 2.26 2.26 2.15 5,600 0 0
20/11/2008
2.26
 47,210 2.37 2.37 2.26 0 0 0
19/11/2008
2.37
 13,680 2.42 2.46 2.37 0 0 0
18/11/2008
2.42
 4,950 2.48 2.48 2.40 0 0 0
17/11/2008
2.48
 23,330 2.61 2.61 2.48 0 0 0
14/11/2008
2.61
 26,510 2.54 2.65 2.56 0 0 0
13/11/2008
2.54
 15,090 2.52 2.62 2.42 0 70 0
12/11/2008
2.52
 44,310 2.59 2.62 2.46 700 150 0
11/11/2008
2.59
 36,200 2.72 2.72 2.59 500 0 0
10/11/2008
2.72
 96,180 2.67 2.78 2.67 10 0 0
07/11/2008
2.67
 64,940 2.81 2.81 2.67 0 0 0
06/11/2008
2.81
 124,300 2.89 3.02 2.81 0 1,000 0
05/11/2008
2.89
 7,280 2.75 2.89 2.89 10 0 0
04/11/2008
2.75
 51,210 2.62 2.75 2.62 0 0 0
03/11/2008
2.62
 62,280 2.50 2.62 2.45 500 0 0
31/10/2008
2.50
 32,580 2.39 2.50 2.41 0 0 0
30/10/2008
2.39
 90,570 2.28 2.39 2.23 0 0 0
29/10/2008
2.28
 52,350 2.17 2.28 2.23 0 0 0
28/10/2008
2.17
 106,170 2.28 2.28 2.17 80 0 0
27/10/2008
2.28
 4,820 2.40 2.40 2.28 0 70 0
24/10/2008
2.40
 28,920 2.53 2.53 2.40 0 0 0
23/10/2008
2.53
 21,850 2.66 2.66 2.53 0 0 0
22/10/2008
2.66
 17,550 2.63 2.70 2.53 0 0 0
21/10/2008
2.63
 53,350 2.51 2.63 2.57 0 0 0
20/10/2008
2.51
 20,570 2.59 2.59 2.48 0 0 0
17/10/2008
2.59
 27,950 2.51 2.62 2.52 0 0 0
16/10/2008
2.51
 24,560 2.61 2.61 2.48 80 0 0
15/10/2008
2.61
 96,780 2.60 2.72 2.51 90 0 0
14/10/2008
2.60
 660 2.48 2.60 2.60 0 0 0
13/10/2008
2.48
 46,190 2.62 2.72 2.48 530 0 0
10/10/2008
2.62
 26,990 2.75 2.75 2.62 1,010 0 0
09/10/2008
2.75
 80,060 2.89 3.00 2.75 0 0 0
08/10/2008
2.89
 53,230 3.02 3.02 2.89 2,800 0 0
07/10/2008
3.02
 1,190 3.16 3.16 3.02 0 0 0
06/10/2008
3.16
 18,200 3.32 3.32 3.16 0 0 0
03/10/2008
3.32
 34,070 3.32 3.35 3.21 0 0 0
02/10/2008
3.32
 80,170 3.19 3.32 3.13 0 0 0
01/10/2008
3.19
 139,800 3.05 3.19 3.05 0 20 0
30/09/2008
3.05
 510 3.19 3.19 3.05 0 0 0
29/09/2008
3.19
 109,830 3.35 3.43 3.19 0 1,000 0
26/09/2008
3.35
 101,290 3.21 3.35 3.21 0 0 0
25/09/2008
3.21
 57,370 3.08 3.21 3.08 0 20 0
24/09/2008
3.08
 51,680 3.13 3.21 3.05 800 0 0
23/09/2008
3.13
 165,540 3.02 3.16 2.89 520 3,500 0
22/09/2008
3.02
 8,120 2.89 3.02 3.02 0 0 0
19/09/2008
2.89
 32,400 2.75 2.89 2.89 0 1,000 0
18/09/2008
2.75
 24,510 2.89 2.89 2.75 460 0 0
17/09/2008
2.89
 87,690 3.02 3.05 2.89 1,000 0 0
16/09/2008
3.02
 45,600 3.16 3.16 3.02 3,000 0 0
15/09/2008
3.16
 144,090 3.11 3.24 2.97 0 0 0
12/09/2008
3.11
 8,290 3.24 3.24 3.11 0 0 0
11/09/2008
3.24
 12,660 3.41 3.41 3.24 30 0 0
10/09/2008
3.41
 81,880 3.57 3.60 3.41 6,000 100 0
09/09/2008
3.57
 118,650 3.73 3.81 3.57 3,020 2,010 0
08/09/2008
3.73
 4,010 3.92 3.92 3.73 0 0 0
05/09/2008
3.92
 16,220 4.11 4.11 3.92 0 0 0
04/09/2008
4.11
 70,730 4.22 4.22 4.03 210 2,180 0
03/09/2008
4.22
 83,170 4.03 4.22 4.09 1,000 0 0
29/08/2008
4.03
 134,950 4.22 4.22 4.03 80 20 0
28/08/2008
4.22
 205,790 4.44 4.44 4.22 4,100 0 0
27/08/2008
4.44
 4,830 4.25 4.44 4.44 0 0 0
26/08/2008
4.25
 1,270 4.06 4.25 4.25 0 0 0
25/08/2008
4.06
 3,180 3.87 4.06 4.06 0 1,000 0
22/08/2008
3.87
 250 3.70 3.87 3.87 0 0 0
21/08/2008
3.70
 1,270 3.54 3.70 3.70 0 0 0
20/08/2008
3.54
 11,870 3.38 3.54 3.54 0 0 0
19/08/2008
3.38
 7,660 3.24 3.38 3.38 0 0 0
18/08/2008
3.24
 6,120 3.11 3.24 3.24 0 0 0
15/08/2008
3.11
 1,410 3.02 3.11 3.11 0 0 0
14/08/2008
3.02
 18,660 2.94 3.02 3.02 0 0 0
13/08/2008
2.94
 196,360 2.86 2.94 2.89 2,920 0 0
12/08/2008
2.86
 109,670 2.78 2.86 2.81 3,000 0 0
11/08/2008
2.78
 3,360 2.70 2.78 2.78 0 0 0
08/08/2008
2.70
 112,320 2.63 2.70 2.63 900 1,000 0
07/08/2008
2.63
 58,090 2.55 2.63 2.63 0 0 0
06/08/2008
2.55
 30,840 2.48 2.55 2.55 0 0 0
05/08/2008
2.48
 308,750 2.41 2.48 2.34 1,000 3,000 0
04/08/2008
2.41
 113,420 2.34 2.41 2.40 300 0 0
01/08/2008
2.34
 4,500 2.28 2.34 2.34 0 0 0
31/07/2008
2.28
 15,720 2.21 2.28 2.28 0 0 0
30/07/2008
2.21
 107,600 2.15 2.21 2.15 200 1,000 0
29/07/2008
2.15
 720 2.09 2.15 2.15 0 0 0
28/07/2008
2.09
 18,430 2.03 2.09 2.09 0 0 0
25/07/2008
2.03
 102,400 1.98 2.03 1.92 2,000 1,600 0
24/07/2008
1.98
 143,970 1.98 2.03 1.92 5,100 17,760 0
23/07/2008
1.98
 1,100 2.04 2.04 1.98 0 0 0
22/07/2008
2.04
 4,120 2.10 2.10 2.04 4,000 0 0
21/07/2008
2.10
 117,270 2.16 2.21 2.10 0 0 0
18/07/2008
2.16
 97,350 2.10 2.16 2.04 0 3,820 0
17/07/2008
2.10
 900 2.04 2.10 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |