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) 		0.35 2% 12,000 -600 -0.0
16.85
18.10
17.50
2 tháng
(2025-11-28) 		-1.85 -9.39% 22,900 -600 -0.0
16.85
19.70
17.50
3 tháng
(2025-10-29) 		-0.20 -1.10% 69,200 -600 -0.0
16.85
22.93
17.50
6 tháng
(2025-07-31) 		-2.52 -12.39% 110,200 -3,000 -0.1
16.85
22.93
17.50
12 tháng
(2025-02-03) 		-2.62 -12.79% 503,900 -7,006 -0.1
16.85
24.19
17.50
24 tháng
(2024-02-07) 		0.74 4.35% 991,800 -18,928 -0.4
15.97
24.19
17.50
36 tháng
(2023-02-13) 		4.64 35.15% 1,177,100 -24,461 -0.6
11.29
24.19
17.50
60 tháng
(2021-02-22) 		2.81 18.69% 1,834,800 -17,720 -5.4
11.29
24.19
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2007
4.29
 78,540 4.42 4.46 4.29 300 10 0
20/03/2007
4.42
 40,940 4.25 4.42 4.42 20,000 0 0
19/03/2007
4.25
 16,060 4.05 4.25 4.25 0 20 0
16/03/2007
4.05
 60,570 3.86 4.05 4.05 0 0 0
15/03/2007
3.86
 105,420 3.80 3.97 3.86 0 500 0
14/03/2007
3.80
 21,860 3.99 3.99 3.80 100 0 0
13/03/2007
3.99
 62,230 3.82 3.99 3.99 0 0 0
12/03/2007
3.82
 37,150 3.65 3.82 3.82 0 500 0
09/03/2007
3.65
 67,780 3.58 3.65 3.56 0 0 0
08/03/2007
3.58
 40,120 3.73 3.73 3.56 500 500 0
07/03/2007
3.73
 77,520 3.71 3.88 3.73 0 0 0
06/03/2007
3.71
 11,910 3.54 3.71 3.54 0 0 0
05/03/2007
3.54
 5,900 3.39 3.54 3.54 0 0 0
02/03/2007
3.39
 30,270 3.24 3.39 3.39 9,900 700 0
01/03/2007
3.24
 23,330 3.09 3.24 3.24 0 0 0
28/02/2007
3.09
 50,680 2.96 3.09 3.00 600 480 0
27/02/2007
2.96
 10,570 2.83 2.96 2.96 0 0 0
26/02/2007
2.83
 17,950 2.70 2.83 2.79 0 7,500 0
15/02/2007
2.70
 19,400 2.57 2.70 2.57 0 0 0
14/02/2007
2.57
 17,050 2.57 2.57 2.57 0 0 0
13/02/2007
2.57
 31,910 2.47 2.57 2.49 7,500 0 0
12/02/2007
2.47
 14,310 2.36 2.47 2.47 0 1,000 0
09/02/2007
2.36
 10,200 2.47 2.47 2.36 0 0 0
08/02/2007
2.47
 30,870 2.36 2.47 2.36 0 0 0
07/02/2007
2.36
 12,300 2.32 2.36 2.32 0 0 0
06/02/2007
2.32
 5,300 2.36 2.36 2.25 0 0 0
05/02/2007
2.36
 8,010 2.40 2.40 2.36 20 0 0
02/02/2007
2.40
 9,410 2.40 2.40 2.40 0 0 0
01/02/2007
2.40
 13,030 2.49 2.49 2.38 0 0 0
31/01/2007
2.49
 15,050 2.38 2.49 2.49 0 0 0
30/01/2007
2.38
 10,590 2.27 2.38 2.34 0 100 0
29/01/2007
2.27
 52,100 2.19 2.27 2.21 0 0 0
26/01/2007
2.19
 22,200 2.21 2.21 2.10 0 0 0
25/01/2007
2.21
 45,810 2.12 2.21 2.21 0 1,000 0
24/01/2007
2.12
 15,690 2.03 2.12 2.12 0 800 0
23/01/2007
2.03
 15,500 1.93 2.03 1.94 0 500 0
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

Chính sách bảo mật | Điều khoản sử dụng |