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
(2025-11-04) 		0.39 2.11% 46,200 0 0
18.61
22.93
19
2 tháng
(2025-10-06) 		1.88 10.99% 59,700 0 0
17.02
22.93
19
3 tháng
(2025-09-05) 		0.35 1.86% 75,200 -2,400 -0.0
17.02
22.93
19
6 tháng
(2025-06-09) 		-0.54 -2.75% 105,300 -2,400 -0.0
17.02
22.93
19
12 tháng
(2024-12-09) 		-0.54 -2.75% 552,800 -6,406 -0.1
17.02
24.19
19
24 tháng
(2023-12-15) 		3.95 26.27% 1,070,100 -18,328 -0.4
15.05
24.19
19
36 tháng
(2022-12-20) 		4.37 29.84% 1,172,300 -23,863 -0.8
11.29
24.19
19
60 tháng
(2020-12-30) 		3.83 25.24% 1,827,440 -16,320 -5.4
11.29
24.19
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2007
1.93
 17,590 1.93 1.93 1.89 0 2,180 0
19/01/2007
1.93
 12,640 1.93 1.99 1.89 0 0 0
18/01/2007
1.93
 13,650 1.99 1.99 1.93 0 0 0
17/01/2007
1.99
 28,290 1.89 1.99 1.99 0 1,100 0
16/01/2007
1.89
 13,080 1.80 1.89 1.85 0 0 0
15/01/2007
1.80
 6,980 1.76 1.80 1.76 1,000 0 0
12/01/2007
1.76
 6,750 1.78 1.78 1.76 0 2,600 0
11/01/2007
1.78
 4,760 1.78 1.78 1.75 500 0 0
10/01/2007
1.78
 2,700 1.80 1.80 1.78 0 0 0
09/01/2007
1.80
 8,480 1.83 1.87 1.80 0 0 0
08/01/2007
1.83
 14,310 1.80 1.83 1.76 0 10,500 0
05/01/2007
1.80
 5,690 1.82 1.82 1.80 2,040 1,050 0
04/01/2007
1.82
 2,850 1.74 1.82 1.76 0 0 0
03/01/2007
1.74
 6,910 1.72 1.74 1.74 0 0 0
02/01/2007
1.72
 8,450 1.76 1.78 1.72 200 0 0
29/12/2006
1.76
 6,900 1.80 1.80 1.76 300 100 0
28/12/2006
1.80
 6,540 1.80 1.80 1.80 0 0 0
27/12/2006: Cổ tức tiền mặt tỉ lệ: 8%
27/12/2006
1.80
 3,870 1.79 1.82 1.80 0 0 0
26/12/2006
1.79
 6,570 1.77 1.79 1.77 1,700 0 0
25/12/2006
1.77
 4,200 1.77 1.77 1.76 600 1,000 0
22/12/2006
1.77
 11,670 1.81 1.81 1.77 0 0 0
21/12/2006
1.81
 13,770 1.85 1.85 1.81 3,200 0 0
20/12/2006
1.85
 19,220 1.81 1.89 1.83 100 400 0
19/12/2006
1.81
 15,710 1.81 1.81 1.77 0 700 0
18/12/2006
1.81
 15,550 1.77 1.81 1.77 0 0 0
15/12/2006
1.77
 5,150 1.77 1.77 1.77 300 0 0
14/12/2006
1.77
 6,370 1.76 1.83 1.73 0 0 0
13/12/2006
1.76
 3,470 1.73 1.76 1.73 0 0 0
12/12/2006
1.73
 6,080 1.73 1.79 1.73 30 80 0
11/12/2006
1.73
 6,590 1.72 1.73 1.69 100 0 0
08/12/2006
1.72
 540 1.75 1.75 1.72 0 0 0
07/12/2006
1.75
 7,500 1.75 1.75 1.73 200 0 0
06/12/2006
1.75
 6,940 1.77 1.77 1.75 200 0 0
05/12/2006
1.77
 3,850 1.78 1.78 1.73 0 0 0
04/12/2006
1.78
 6,000 1.79 1.79 1.77 0 0 0
01/12/2006
1.79
 10,600 1.80 1.81 1.79 0 0 0
30/11/2006
1.80
 13,070 1.77 1.80 1.77 0 0 0
29/11/2006
1.77
 4,000 1.83 1.83 1.74 0 0 0
28/11/2006
1.83
 12,170 1.84 1.84 1.77 0 0 0
27/11/2006
1.84
 4,930 1.94 1.94 1.84 0 0 0
24/11/2006
1.94
 14,320 1.85 1.94 1.94 0 0 0
23/11/2006
1.85
 3,580 1.76 1.85 1.76 0 0 0
22/11/2006
1.76
 7,570 1.75 1.81 1.76 0 0 0
21/11/2006
1.75
 14,250 1.81 1.81 1.75 0 0 0
20/11/2006
1.81
 710 1.87 1.87 1.79 0 0 0
17/11/2006
1.87
 9,740 1.87 1.87 1.81 0 0 0
16/11/2006
1.87
 1,100 1.87 1.87 1.87 0 0 0
15/11/2006
1.87
 150 1.87 1.87 1.87 0 0 0
14/11/2006
1.87
 1,720 1.85 1.88 1.87 0 0 0
13/11/2006
1.85
 4,290 1.79 1.85 1.81 0 0 0
10/11/2006
1.79
 3,840 1.81 1.81 1.79 0 0 0
09/11/2006
1.81
 7,450 1.80 1.81 1.81 0 0 0
08/11/2006
1.80
 3,490 1.79 1.80 1.79 0 0 0
07/11/2006
1.79
 5,360 1.80 1.80 1.79 0 0 0
06/11/2006
1.80
 1,300 1.81 1.81 1.80 0 0 0
03/11/2006
1.81
 0 1.81 1.81 1.81 0 0 0
02/11/2006
1.81
 6,890 1.81 1.85 1.81 0 0 0
01/11/2006
1.81
 4,220 1.77 1.81 1.79 0 0 0
31/10/2006
1.77
 6,690 1.76 1.77 1.73 0 0 0
30/10/2006
1.76
 8,390 1.85 1.86 1.76 0 0 0
27/10/2006
1.85
 2,140 1.91 1.91 1.85 0 0 0
26/10/2006
1.91
 9,110 1.84 1.92 1.91 0 0 0
25/10/2006
1.84
 5,070 1.85 1.87 1.84 0 0 0
24/10/2006
1.85
 5,070 1.87 1.87 1.85 0 0 0
23/10/2006
1.87
 2,170 1.89 1.89 1.87 0 0 0
20/10/2006
1.89
 5,550 1.89 1.89 1.89 0 0 0
19/10/2006
1.89
 5,940 1.87 1.89 1.87 0 0 0
18/10/2006
1.87
 1,980 1.87 1.87 1.85 0 0 0
17/10/2006
1.87
 3,100 1.92 1.92 1.87 0 0 0
16/10/2006
1.92
 3,420 1.94 1.94 1.92 0 0 0
13/10/2006
1.94
 4,570 1.98 1.98 1.94 0 0 0
12/10/2006
1.98
 4,850 1.98 2.01 1.98 0 0 0
11/10/2006
1.98
 4,310 1.92 1.98 1.94 0 0 0
10/10/2006
1.92
 4,000 1.96 1.96 1.92 0 0 0
09/10/2006
1.96
 14,940 1.98 1.98 1.96 0 0 0
06/10/2006
1.98
 10,500 1.98 1.98 1.94 0 0 0
05/10/2006
1.98
 20,170 2.03 2.03 1.98 0 0 0
04/10/2006
2.03
 10,530 2.04 2.05 2.03 0 0 0
03/10/2006
2.04
 7,190 2.05 2.05 2.04 0 0 0
02/10/2006
2.05
 4,800 2.04 2.05 2.03 0 0 0
29/09/2006
2.04
 13,750 2.04 2.04 2.02 1,000 0 0
28/09/2006
2.04
 43,640 2.01 2.11 2.04 0 0 0
27/09/2006
2.01
 26,580 1.92 2.01 2.01 0 200 0
26/09/2006
1.92
 24,650 1.89 1.92 1.90 100 0 0
25/09/2006
1.89
 19,560 1.87 1.89 1.87 0 0 0
22/09/2006
1.87
 6,700 1.86 1.87 1.86 0 1,000 0
21/09/2006
1.86
 210 1.87 1.87 1.86 0 0 0
20/09/2006
1.87
 8,600 1.87 1.90 1.87 0 1,000 0
19/09/2006
1.87
 10,900 1.87 1.89 1.87 0 0 0
18/09/2006
1.87
 5,350 1.87 1.87 1.85 0 0 0
15/09/2006
1.87
 3,100 1.87 1.87 1.85 0 2,000 0
14/09/2006
1.87
 1,700 1.89 1.89 1.87 0 0 0
13/09/2006
1.89
 10,490 1.85 1.89 1.79 0 800 0
12/09/2006
1.85
 1,220 1.89 1.89 1.85 0 0 0
11/09/2006
1.89
 9,000 1.87 1.92 1.89 0 0 0
08/09/2006
1.87
 5,790 1.86 1.87 1.86 0 700 0
07/09/2006
1.86
 7,860 1.89 1.89 1.86 0 0 0
06/09/2006
1.89
 15,030 1.86 1.89 1.89 0 0 0
05/09/2006
1.86
 16,300 1.77 1.86 1.85 500 300 0
01/09/2006
1.77
 11,310 1.74 1.77 1.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |