CTCP Đại lý Vận tải SAFI (sfi)

28
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
(2026-02-11) 		0 0% 71,600 8,500 0.2
27.50
29.50
28
2 tháng
(2026-01-12) 		3 12% 292,200 -25,300 -0.7
25
29.50
28
3 tháng
(2025-12-15) 		2.60 10.24% 311,500 -26,900 -0.7
23.80
29.50
28
6 tháng
(2025-09-15) 		2.74 10.87% 452,000 -49,600 -1.3
23.80
29.50
28
12 tháng
(2025-03-18) 		1.52 5.75% 973,600 -283,050 -7.4
21.47
29.50
28
24 tháng
(2024-03-25) 		-1.52 -5.16% 2,251,200 -242,850 -5.4
21.47
30.38
28
36 tháng
(2023-03-29) 		1.64 6.21% 4,487,600 137,791 8.2
21.47
30.75
28
60 tháng
(2021-04-08) 		10.96 64.33% 10,668,000 4,236 -9.6
15.15
37.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
27.45
 3,100 27.14 27.79 27.14 0 0 0
31/07/2024
28.40
 1,900 27.88 28.48 27.88 100 100 0
30/07/2024
27.88
 100 27.88 27.88 27.88 0 0 0
29/07/2024
27.88
 600 27.88 27.88 27.71 0 0 0
26/07/2024
27.88
 1,000 27.88 27.88 27.88 0 0 0
25/07/2024
27.88
 1,900 27.88 27.88 27.88 0 0 0
24/07/2024
28.05
 600 27.58 28.05 27.58 0 0 0
23/07/2024
28.05
 0 28.05 28.05 28.05 0 0 0
22/07/2024
28.05
 1,400 27.71 28.05 27.71 0 0 0
19/07/2024
28.05
 12,700 28.48 28.48 26.84 1,000 0 0.0
18/07/2024
28.44
 3,400 29.31 29.31 28.44 200 0 0.0
17/07/2024
29.00
 300 29.00 29.00 29.00 0 0 0
16/07/2024
29.00
 6,700 29.00 29.00 29.00 1,200 1,000 0.0
15/07/2024
28.66
 6,500 28.74 28.74 28.66 900 0 0.0
12/07/2024
28.74
 5,200 28.48 28.74 28.35 0 0 0
11/07/2024
28.57
 2,500 29.00 29.18 28.57 400 0 0.0
10/07/2024
28.57
 3,900 28.70 28.70 28.57 0 0 0
09/07/2024
28.66
 3,800 28.66 28.83 28.66 0 600 -0.0
08/07/2024
28.66
 17,100 29.44 29.44 28.40 800 15,100 -0.5
05/07/2024
29.44
 500 29.48 29.48 29.44 0 0 0
04/07/2024
29.31
 3,800 29.52 29.87 29.31 900 0 0.0
03/07/2024
29.31
 600 29.00 29.31 29.00 100 0 0.0
02/07/2024
28.79
 4,600 28.61 28.79 28.61 2,700 0 0.1
01/07/2024
28.61
 1,900 28.57 29.00 28.57 100 0 0.0
28/06/2024
28.57
 6,800 28.96 29.18 28.57 100 0 0.0
27/06/2024
28.96
 5,000 29.87 30.04 28.70 1,800 0 0.1
26/06/2024
29.44
 1,600 29.91 29.91 29.44 0 0 0
25/06/2024
29.96
 0 29.96 29.96 29.96 0 0 0
24/06/2024
29.96
 4,700 30.22 30.22 29.96 2,500 0 0.1
21/06/2024
29.83
 15,600 29.31 29.87 29.00 0 0 0
20/06/2024
29.31
 4,100 29.09 29.35 28.66 0 100 -0.0
19/06/2024
29.09
 4,100 29.05 29.09 29.00 0 2,500 -0.1
18/06/2024
29.44
 6,200 29.00 30.00 29.00 0 400 -0.0
17/06/2024
29.35
 14,100 29.74 31.04 29.00 100 100 0.0
14/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2024
29.70
 21,300 29.70 30.30 29.70 15,000 2,000 0.5
13/06/2024
29.52
 28,400 28.71 30.05 28.71 14,500 0 0.5
12/06/2024
29.77
 18,500 29.93 29.93 28.99 12,300 2,000 0.4
11/06/2024
29.85
 17,400 30.38 30.38 29.44 10,000 7,700 0.1
10/06/2024
30.38
 40,100 28.95 30.67 28.95 15,100 2,600 0.5
07/06/2024
28.79
 47,800 28.87 28.95 28.58 26,000 15,000 0.4
06/06/2024
28.87
 23,600 28.87 28.91 28.54 10,000 0 0.4
05/06/2024
28.62
 30,900 28.91 28.91 28.46 100 1,400 -0.0
04/06/2024
27.60
 28,900 27.52 27.64 27.23 1,400 6,500 -0.2
03/06/2024
27.60
 10,700 27.56 27.64 27.48 0 200 -0.0
31/05/2024
27.77
 10,500 26.58 27.85 26.54 0 0 0
30/05/2024
26.05
 12,200 26.42 26.58 26.05 100 0 0.0
29/05/2024
26.58
 16,500 26.50 26.58 26.33 0 1,500 -0.0
28/05/2024
26.58
 5,300 26.66 26.66 26.42 0 0 0
27/05/2024
26.66
 4,700 26.37 26.70 26.37 0 3,000 -0.1
24/05/2024
26.91
 20,000 27.07 27.32 26.91 2,100 0 0.1
23/05/2024
26.99
 9,800 27.36 27.36 26.91 0 0 0
22/05/2024
27.36
 8,400 27.40 27.40 26.99 200 100 0.0
21/05/2024
27.32
 4,600 27.40 27.40 27.32 0 0 0
20/05/2024
27.48
 14,100 27.48 27.56 27.44 0 0 0
17/05/2024
27.72
 5,100 27.81 27.81 27.60 0 0 0
16/05/2024
27.81
 1,900 28.62 28.62 27.81 300 1,300 -0.0
15/05/2024
27.85
 100 27.85 27.85 27.85 0 100 -0.0
14/05/2024
27.89
 1,400 28.21 28.21 27.89 100 0 0.0
13/05/2024
28.21
 3,400 28.30 28.34 27.89 1,800 400 0.0
10/05/2024
27.93
 2,000 28.54 28.54 27.81 0 600 -0.0
09/05/2024
28.38
 300 28.38 28.38 28.38 300 0 0.0
08/05/2024
27.64
 1,700 28.87 28.87 27.64 100 500 -0.0
07/05/2024
27.89
 300 28.21 28.21 27.89 200 0 0.0
06/05/2024
27.56
 3,200 28.79 28.79 27.56 0 100 -0.0
03/05/2024
27.32
 4,400 28.79 28.79 27.32 0 100 -0.0
02/05/2024
28.79
 6,600 28.87 28.87 28.71 100 200 -0.0
26/04/2024
29.20
 0 29.20 29.20 29.20 0 0 0
25/04/2024
29.20
 5,100 28.95 29.20 27.23 0 0 0
24/04/2024
29.07
 2,100 29.03 29.11 29.03 100 1,300 -0.0
23/04/2024
29.20
 2,700 29.20 29.28 29.20 100 0 0.0
22/04/2024
29.36
 2,000 29.03 29.36 29.03 0 0 0
19/04/2024
29.03
 1,300 29.03 29.03 28.66 0 100 -0.0
17/04/2024
29.03
 300 28.87 29.03 28.87 100 100 0
16/04/2024
29.03
 700 29.07 29.11 28.87 0 0 0
15/04/2024
29.07
 900 28.83 29.93 28.83 100 0 0.0
12/04/2024
30.10
 4,100 30.01 30.10 29.97 0 0 0
11/04/2024
28.75
 100 28.75 28.75 28.75 0 0 0
10/04/2024
30.10
 32,100 29.77 30.10 29.65 31,500 11,000 0.7
09/04/2024
29.77
 200 29.77 29.77 29.77 0 0 0
08/04/2024
29.77
 18,100 29.85 29.93 29.03 14,200 5,300 0.3
05/04/2024
29.85
 6,100 29.85 29.85 29.85 6,000 0 0.2
04/04/2024
29.85
 20,700 29.85 30.26 29.24 17,100 400 0.6
03/04/2024
29.16
 28,700 29.36 29.44 29.16 25,500 24,800 0.0
02/04/2024
29.36
 6,900 29.03 29.36 28.66 1,000 700 0.0
01/04/2024
29.03
 2,000 29.03 29.44 29.03 0 0 0
29/03/2024
29.11
 200 29.11 29.11 29.11 100 0 0.0
28/03/2024
29.44
 1,500 29.28 29.69 29.28 1,000 0 0.0
27/03/2024
29.28
 600 29.52 29.52 28.62 0 0 0
26/03/2024
29.52
 0 29.52 29.52 29.52 0 0 0
25/03/2024
29.52
 5,800 30.22 30.22 29.28 4,100 4,800 -0.0
22/03/2024
30.22
 5,400 30.42 30.42 30.22 0 100 -0.0
21/03/2024
30.22
 18,300 29.11 30.26 29.11 13,800 14,500 -0.0
20/03/2024
29.77
 12,900 29.56 29.77 28.66 12,100 8,000 0.1
19/03/2024
29.77
 100 29.77 29.77 29.77 100 0 0.0
18/03/2024
29.81
 15,800 30.10 30.10 28.95 10,000 2,400 0.3
15/03/2024
30.10
 31,600 30.26 30.26 30.10 31,500 31,000 0.0
14/03/2024
30.26
 30,900 28.83 30.59 28.62 20,700 14,800 0.2
13/03/2024
30.67
 37,200 30.67 30.75 30.34 30,400 27,000 0.1
12/03/2024
30.26
 63,200 30.26 30.34 30.26 57,600 42,000 0.6
11/03/2024
30.26
 16,300 30.75 30.75 30.26 12,300 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |