CTCP Nhiên liệu Sài Gòn (sfc)

17.55
0.05
(0.29%)
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)
12/08/2005
1.05
 1,110 1.04 1.05 1.04 0 0 0
11/08/2005
1.04
 6,940 1.04 1.04 1.04 0 0 0
10/08/2005
1.04
 7,760 1.03 1.04 1.03 0 0 0
09/08/2005
1.03
 4,900 1.05 1.05 1.03 0 0 0
08/08/2005
1.05
 80 1.05 1.05 1.05 0 0 0
05/08/2005
1.05
 11,700 1.03 1.06 1.05 0 0 0
04/08/2005
1.03
 12,870 1.00 1.04 1.03 0 0 0
03/08/2005
1.00
 0 1.00 1.00 1.00 0 0 0
02/08/2005
1.00
 1,680 1.01 1.01 1.00 0 0 0
01/08/2005
1.01
 7,200 1.00 1.01 1.00 0 0 0
29/07/2005
1.00
 10 0.99 1.00 0.99 0 0 0
28/07/2005
0.99
 3,710 1.01 1.01 0.99 0 0 0
27/07/2005
1.01
 2,410 1.01 1.01 1.00 0 0 0
26/07/2005
1.01
 10,380 1.01 1.01 1.01 0 0 0
25/07/2005
1.01
 13,250 1.02 1.02 1.01 0 0 0
22/07/2005
1.02
 3,140 1.05 1.05 1.02 0 0 0
21/07/2005
1.05
 5,600 1.06 1.06 1.05 0 0 0
20/07/2005
1.06
 1,670 1.06 1.06 1.06 0 0 0
19/07/2005
1.06
 12,670 1.05 1.06 1.05 0 0 0
18/07/2005
1.05
 7,380 1.01 1.05 1.05 0 0 0
15/07/2005
1.01
 18,880 1.01 1.01 1.00 0 0 0
14/07/2005: Cổ tức tiền mặt tỉ lệ: 7%
14/07/2005
1.01
 14,370 1.04 1.04 1.01 0 0 0
13/07/2005
1.04
 20,800 1.04 1.04 1.04 0 0 0
12/07/2005
1.04
 10,600 1.00 1.04 1.02 0 0 0
11/07/2005
1.00
 3,380 0.97 1.00 0.97 0 0 0
08/07/2005
0.97
 4,680 0.94 0.97 0.97 0 0 0
07/07/2005
0.94
 2,130 0.94 0.96 0.94 0 0 0
06/07/2005
0.94
 1,010 0.90 0.94 0.92 0 0 0
05/07/2005
0.90
 1,670 0.89 0.90 0.90 0 0 0
04/07/2005
0.89
 2,650 0.89 0.90 0.89 0 0 0
01/07/2005
0.89
 4,110 0.89 0.90 0.89 0 0 0
30/06/2005
0.89
 4,100 0.89 0.89 0.89 0 0 0
29/06/2005
0.89
 3,520 0.89 0.89 0.89 0 0 0
28/06/2005
0.89
 2,850 0.89 0.89 0.89 0 0 0
27/06/2005
0.89
 1,700 0.89 0.89 0.89 0 0 0
24/06/2005
0.89
 1,020 0.89 0.89 0.89 0 0 0
23/06/2005
0.89
 1,200 0.89 0.89 0.89 0 0 0
22/06/2005
0.89
 2,610 0.88 0.89 0.88 0 0 0
21/06/2005
0.88
 30 0.87 0.88 0.87 0 0 0
20/06/2005
0.87
 80 0.87 0.87 0.87 0 0 0
17/06/2005
0.87
 11,380 0.87 0.87 0.87 0 0 0
16/06/2005
0.87
 7,840 0.87 0.87 0.87 0 0 0
15/06/2005
0.87
 6,350 0.87 0.87 0.87 0 0 0
14/06/2005
0.87
 1,010 0.88 0.88 0.87 0 0 0
13/06/2005
0.88
 2,340 0.89 0.89 0.88 0 0 0
10/06/2005
0.89
 3,440 0.89 0.90 0.89 0 0 0
09/06/2005
0.89
 6,430 0.89 0.89 0.89 0 0 0
08/06/2005
0.89
 840 0.89 0.89 0.89 0 0 0
07/06/2005
0.89
 2,000 0.89 0.89 0.89 0 0 0
06/06/2005
0.89
 4,750 0.89 0.89 0.89 0 0 0
03/06/2005
0.89
 2,990 0.89 0.89 0.89 0 0 0
02/06/2005
0.89
 3,200 0.89 0.89 0.89 0 0 0
01/06/2005
0.89
 11,210 0.87 0.89 0.88 0 0 0
31/05/2005
0.87
 10,300 0.86 0.87 0.87 0 0 0
30/05/2005
0.86
 12,700 0.84 0.86 0.86 0 0 0
27/05/2005
0.84
 2,760 0.83 0.84 0.84 0 0 0
26/05/2005
0.83
 1,510 0.83 0.83 0.83 0 0 0
25/05/2005
0.83
 3,100 0.83 0.83 0.82 0 0 0
24/05/2005
0.83
 500 0.82 0.83 0.82 0 0 0
23/05/2005
0.82
 1,310 0.82 0.82 0.82 0 0 0
20/05/2005
0.82
 2,000 0.82 0.82 0.82 0 0 0
19/05/2005
0.82
 13,920 0.86 0.86 0.82 0 0 0
18/05/2005
0.86
 10 0.82 0.86 0.82 0 0 0
17/05/2005
0.82
 610 0.84 0.85 0.82 0 0 0
16/05/2005
0.84
 100 0.81 0.84 0.84 0 0 0
13/05/2005
0.81
 4,170 0.84 0.84 0.81 0 0 0
12/05/2005
0.84
 0 0.84 0.84 0.84 0 0 0
11/05/2005
0.84
 700 0.84 0.84 0.84 0 0 0
10/05/2005
0.84
 6,360 0.84 0.84 0.84 0 0 0
09/05/2005
0.84
 13,730 0.82 0.84 0.82 0 0 0
06/05/2005
0.82
 5,920 0.80 0.82 0.82 0 0 0
05/05/2005
0.80
 3,600 0.80 0.80 0.80 0 0 0
04/05/2005
0.80
 3,790 0.80 0.80 0.80 0 0 0
29/04/2005
0.80
 2,750 0.80 0.80 0.80 0 0 0
28/04/2005
0.80
 4,950 0.80 0.82 0.80 0 0 0
27/04/2005
0.80
 6,880 0.78 0.80 0.79 0 0 0
26/04/2005
0.78
 3,830 0.76 0.79 0.78 0 0 0
25/04/2005
0.76
 390 0.77 0.78 0.76 0 0 0
22/04/2005
0.77
 2,020 0.77 0.77 0.77 0 0 0
21/04/2005
0.77
 3,140 0.77 0.77 0.77 0 0 0
20/04/2005
0.77
 4,850 0.77 0.77 0.77 0 0 0
19/04/2005
0.77
 2,800 0.77 0.77 0.77 0 0 0
18/04/2005
0.77
 400 0.78 0.78 0.77 0 0 0
15/04/2005
0.78
 3,530 0.77 0.78 0.78 0 0 0
14/04/2005
0.77
 9,050 0.78 0.78 0.77 0 0 0
13/04/2005
0.78
 7,930 0.75 0.78 0.77 0 0 0
12/04/2005
0.75
 4,280 0.75 0.76 0.75 0 0 0
11/04/2005
0.75
 1,620 0.76 0.76 0.75 0 0 0
08/04/2005
0.76
 3,200 0.77 0.77 0.76 0 0 0
07/04/2005
0.77
 10 0.76 0.77 0.76 0 0 0
06/04/2005
0.76
 1,000 0.77 0.77 0.76 0 0 0
05/04/2005
0.77
 10 0.76 0.77 0.76 0 0 0
04/04/2005
0.76
 610 0.77 0.77 0.76 0 0 0
01/04/2005
0.77
 2,930 0.76 0.77 0.75 0 0 0
31/03/2005
0.76
 2,550 0.76 0.76 0.76 0 0 0
30/03/2005
0.76
 810 0.75 0.76 0.76 0 0 0
29/03/2005
0.75
 410 0.74 0.75 0.74 0 0 0
28/03/2005
0.74
 200 0.78 0.78 0.74 0 0 0
25/03/2005
0.78
 3,960 0.78 0.78 0.78 0 0 0
24/03/2005
0.78
 10,040 0.75 0.78 0.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |