CTCP Đại lý Vận tải SAFI (sfi)

26.40
0
(0%)
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) 		0.45 1.72% 23,300 -400 -0.0
25.50
26.55
26.40
2 tháng
(2025-10-06) 		1.05 4.12% 67,400 -4,200 -0.1
25.10
26.55
26.40
3 tháng
(2025-09-05) 		0.30 1.14% 149,100 -22,000 -0.6
25.10
26.55
26.40
6 tháng
(2025-06-09) 		-0.79 -2.88% 379,400 -254,600 -6.6
25.07
28.06
26.40
12 tháng
(2024-12-09) 		-1.35 -4.83% 1,043,900 -311,250 -8.3
22.31
29.38
26.40
24 tháng
(2023-12-15) 		-0.48 -1.78% 2,771,400 -20,259 2.2
22.31
31.96
26.40
36 tháng
(2022-12-20) 		3.34 14.39% 4,636,300 172,268 8.0
22.31
31.96
26.40
60 tháng
(2020-12-30) 		12.98 95.70% 12,221,050 -2,254 -10.0
13.44
39.29
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
28.39
 4,400 29.92 29.92 28.39 0 100 -0.0
02/05/2024
29.92
 6,600 30.01 30.01 29.84 100 200 -0.0
26/04/2024
30.35
 0 30.35 30.35 30.35 0 0 0
25/04/2024
30.35
 5,100 30.09 30.35 28.31 0 0 0
24/04/2024
30.22
 2,100 30.18 30.26 30.18 100 1,300 -0.0
23/04/2024
30.35
 2,700 30.35 30.43 30.35 100 0 0.0
22/04/2024
30.52
 2,000 30.18 30.52 30.18 0 0 0
19/04/2024
30.18
 1,300 30.18 30.18 29.79 0 100 -0.0
17/04/2024
30.18
 300 30.01 30.18 30.01 100 100 0
16/04/2024
30.18
 700 30.22 30.26 30.01 0 0 0
15/04/2024
30.22
 900 29.96 31.11 29.96 100 0 0.0
12/04/2024
31.28
 4,100 31.20 31.28 31.15 0 0 0
11/04/2024
29.88
 100 29.88 29.88 29.88 0 0 0
10/04/2024
31.28
 32,100 30.94 31.28 30.81 31,500 11,000 0.7
09/04/2024
30.94
 200 30.94 30.94 30.94 0 0 0
08/04/2024
30.94
 18,100 31.03 31.11 30.18 14,200 5,300 0.3
05/04/2024
31.03
 6,100 31.03 31.03 31.03 6,000 0 0.2
04/04/2024
31.03
 20,700 31.03 31.45 30.39 17,100 400 0.6
03/04/2024
30.30
 28,700 30.52 30.60 30.30 25,500 24,800 0.0
02/04/2024
30.52
 6,900 30.18 30.52 29.79 1,000 700 0.0
01/04/2024
30.18
 2,000 30.18 30.60 30.18 0 0 0
29/03/2024
30.26
 200 30.26 30.26 30.26 100 0 0.0
28/03/2024
30.60
 1,500 30.43 30.86 30.43 1,000 0 0.0
27/03/2024
30.43
 600 30.69 30.69 29.75 0 0 0
26/03/2024
30.69
 0 30.69 30.69 30.69 0 0 0
25/03/2024
30.69
 5,800 31.41 31.41 30.43 4,100 4,800 -0.0
22/03/2024
31.41
 5,400 31.62 31.62 31.41 0 100 -0.0
21/03/2024
31.41
 18,300 30.26 31.45 30.26 13,800 14,500 -0.0
20/03/2024
30.94
 12,900 30.73 30.94 29.79 12,100 8,000 0.1
19/03/2024
30.94
 100 30.94 30.94 30.94 100 0 0.0
18/03/2024
30.98
 15,800 31.28 31.28 30.09 10,000 2,400 0.3
15/03/2024
31.28
 31,600 31.45 31.45 31.28 31,500 31,000 0.0
14/03/2024
31.45
 30,900 29.96 31.79 29.75 20,700 14,800 0.2
13/03/2024
31.88
 37,200 31.88 31.96 31.54 30,400 27,000 0.1
12/03/2024
31.45
 63,200 31.45 31.54 31.45 57,600 42,000 0.6
11/03/2024
31.45
 16,300 31.96 31.96 31.45 12,300 0 0.5
08/03/2024
31.96
 84,600 29.92 31.96 29.92 34,200 5,400 1.1
07/03/2024
29.88
 12,800 30.01 30.01 29.88 11,100 0 0.4
06/03/2024
29.88
 3,500 29.88 29.92 29.88 2,800 0 0.1
05/03/2024
29.88
 31,200 29.67 29.92 29.67 13,100 2,400 0.4
04/03/2024
29.67
 25,700 29.92 29.92 29.67 21,700 9 0.8
01/03/2024
29.92
 18,900 29.75 30.01 29.58 11,300 2,500 0.3
29/02/2024
29.58
 30,300 29.11 29.62 29.11 11,600 3,500 0.3
28/02/2024
28.90
 25,000 28.39 28.90 28.39 13,300 0 0.4
27/02/2024
28.18
 17,700 28.05 28.18 28.05 15,400 0 0.5
26/02/2024
27.97
 15,500 27.80 27.97 27.71 13,400 8,000 0.2
23/02/2024
27.80
 25,900 27.84 27.84 27.63 20,100 0 0.7
22/02/2024
27.54
 25,500 27.24 27.63 27.24 18,300 0 0.6
21/02/2024
27.07
 5,200 26.95 27.24 26.95 0 1,300 -0.0
20/02/2024
27.16
 6,000 27.16 27.16 27.03 100 0 0.0
19/02/2024
27.12
 9,200 27.12 27.12 27.12 600 5,000 -0.1
16/02/2024
27.12
 18,400 27.12 27.20 27.12 11,000 11,900 -0.0
15/02/2024
27.16
 19,900 27.20 27.20 27.03 500 12,300 -0.4
07/02/2024
27.20
 12,700 27.12 27.20 27.12 0 4,000 -0.1
06/02/2024
27.20
 5,000 27.03 27.29 27.03 0 3,000 -0.1
05/02/2024
27.20
 7,600 27.20 27.20 27.03 100 5,500 -0.2
02/02/2024
27.29
 3,800 26.78 27.29 26.78 0 0 0
01/02/2024
26.78
 10,400 26.86 26.86 26.61 100 3,800 -0.1
31/01/2024
27.03
 1,300 27.50 27.50 26.99 400 100 0.0
30/01/2024
27.50
 16,400 27.20 27.50 27.20 5,800 0 0.2
29/01/2024
27.20
 29,900 27.20 27.54 27.20 1,300 0 0.0
26/01/2024
27.16
 1,600 26.86 27.16 26.86 0 0 0
25/01/2024
27.07
 400 27.16 27.16 27.07 100 0 0.0
24/01/2024
27.20
 9,900 27.20 27.20 27.20 0 0 0
23/01/2024
27.29
 4,300 27.54 27.58 27.03 2,500 0 0.1
22/01/2024
26.78
 1,800 26.78 26.78 26.78 200 900 -0.0
19/01/2024
27.20
 100 27.20 27.20 27.20 0 0 0
18/01/2024
27.20
 400 27.63 27.63 27.20 0 0 0
17/01/2024
27.07
 2,400 27.03 27.12 27.03 0 0 0
16/01/2024
26.86
 4,600 26.86 26.86 26.86 0 0 0
15/01/2024
26.86
 1,300 26.95 27.12 26.86 200 500 -0.0
12/01/2024
26.86
 2,900 26.99 26.99 26.86 700 0 0.0
11/01/2024
27.03
 3,100 27.03 27.03 27.03 2,600 0 0.1
10/01/2024
27.07
 5,700 26.78 27.20 26.78 3,300 0 0.1
09/01/2024
26.52
 1,100 26.52 26.52 26.52 0 0 0
08/01/2024
26.78
 500 26.95 26.95 26.52 0 0 0
05/01/2024
26.95
 37,900 26.95 26.95 26.44 0 0 0
04/01/2024
26.95
 4,600 27.58 27.58 26.95 0 0 0
03/01/2024
26.95
 8,400 27.20 27.20 26.90 0 500 -0.0
02/01/2024
27.07
 9,500 26.95 27.07 26.95 900 0 0.0
29/12/2023
26.90
 1,600 26.78 26.95 26.82 500 0 0.0
28/12/2023
26.78
 1,100 26.95 26.95 26.78 0 0 0
27/12/2023
26.95
 24,000 26.69 26.95 26.69 0 0 0
26/12/2023
26.69
 3,600 26.69 26.69 26.69 0 0 0
25/12/2023
26.69
 5,900 26.69 26.78 26.61 0 0 0
22/12/2023
26.69
 8,900 26.44 26.73 26.44 0 0 0
21/12/2023
26.44
 0 26.44 26.44 26.44 0 0 0
20/12/2023
26.44
 900 26.56 26.56 26.35 0 0 0
19/12/2023
26.56
 3,500 26.44 26.73 25.63 0 0 0
18/12/2023
26.44
 1,200 27.03 27.03 26.10 0 0 0
15/12/2023
27.03
 1,500 26.95 27.07 26.95 400 0 0.0
14/12/2023
26.95
 6,800 26.27 26.95 26.27 0 0 0
13/12/2023
26.27
 2,300 26.27 26.35 26.27 0 0 0
12/12/2023
26.27
 1,100 26.90 26.90 26.10 200 0 0.0
11/12/2023
26.90
 1,200 26.82 26.95 26.14 0 0 0
08/12/2023
26.82
 11,500 26.73 26.86 26.69 0 9,000 -0.3
07/12/2023
26.73
 900 26.73 26.73 25.80 0 0 0
06/12/2023
26.73
 300 26.39 26.73 26.01 0 0 0
05/12/2023
26.39
 800 26.39 26.39 26.39 0 0 0
04/12/2023
26.39
 500 26.01 26.39 26.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |