CTCP Đại lý Vận tải SAFI (sfi)

27.40
0.10
(0.37%)
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
(2026-06-29) 		-1.20 -4.20% 17,800 -3,100 0
26
28.60
27.30
2 tháng
(2026-05-29) 		-0.14 -0.50% 28,600 -1,800 0
25.90
29
27.30
3 tháng
(2026-04-29) 		-0.52 -1.87% 62,600 -20,200 0
25.27
29
27.30
6 tháng
(2026-01-29) 		1.40 5.40% 315,600 -12,500 0.4
24.94
29
27.30
12 tháng
(2025-08-04) 		3.55 14.88% 753,900 -282,100 -6.7
22.92
29
27.30
24 tháng
(2024-08-07) 		1.56 6.03% 1,695,500 -373,650 -9.3
20.67
29
27.30
36 tháng
(2023-08-14) 		1.53 5.93% 3,661,100 -60,459 1.9
20.67
29.61
27.30
60 tháng
(2021-08-23) 		7.95 40.89% 8,953,400 20,836 -8.2
18.21
36.39
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
27.01
 600 26.55 27.01 26.55 0 0 0
23/07/2024
27.01
 0 27.01 27.01 27.01 0 0 0
22/07/2024
27.01
 1,400 26.68 27.01 26.68 0 0 0
19/07/2024
27.01
 12,700 27.43 27.43 25.84 1,000 0 0.0
18/07/2024
27.38
 3,400 28.22 28.22 27.38 200 0 0.0
17/07/2024
27.93
 300 27.93 27.93 27.93 0 0 0
16/07/2024
27.93
 6,700 27.93 27.93 27.93 1,200 1,000 0.0
15/07/2024
27.59
 6,500 27.68 27.68 27.59 900 0 0.0
12/07/2024
27.68
 5,200 27.43 27.68 27.30 0 0 0
11/07/2024
27.51
 2,500 27.93 28.09 27.51 400 0 0.0
10/07/2024
27.51
 3,900 27.63 27.63 27.51 0 0 0
09/07/2024
27.59
 3,800 27.59 27.76 27.59 0 600 -0.0
08/07/2024
27.59
 17,100 28.34 28.34 27.34 800 15,100 -0.5
05/07/2024
28.34
 500 28.38 28.38 28.34 0 0 0
04/07/2024
28.22
 3,800 28.43 28.76 28.22 900 0 0.0
03/07/2024
28.22
 600 27.93 28.22 27.93 100 0 0.0
02/07/2024
27.72
 4,600 27.55 27.72 27.55 2,700 0 0.1
01/07/2024
27.55
 1,900 27.51 27.93 27.51 100 0 0.0
28/06/2024
27.51
 6,800 27.88 28.09 27.51 100 0 0.0
27/06/2024
27.88
 5,000 28.76 28.93 27.63 1,800 0 0.1
26/06/2024
28.34
 1,600 28.80 28.80 28.34 0 0 0
25/06/2024
28.84
 0 28.84 28.84 28.84 0 0 0
24/06/2024
28.84
 4,700 29.09 29.09 28.84 2,500 0 0.1
21/06/2024
28.72
 15,600 28.22 28.76 27.93 0 0 0
20/06/2024
28.22
 4,100 28.01 28.26 27.59 0 100 -0.0
19/06/2024
28.01
 4,100 27.97 28.01 27.93 0 2,500 -0.1
18/06/2024
28.34
 6,200 27.93 28.88 27.93 0 400 -0.0
17/06/2024
28.26
 14,100 28.63 29.88 27.93 100 100 0.0
14/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2024
28.59
 21,300 28.59 29.18 28.59 15,000 2,000 0.5
13/06/2024
28.43
 28,400 27.64 28.94 27.64 14,500 0 0.5
12/06/2024
28.66
 18,500 28.82 28.82 27.91 12,300 2,000 0.4
11/06/2024
28.74
 17,400 29.25 29.25 28.35 10,000 7,700 0.1
10/06/2024
29.25
 40,100 27.87 29.53 27.87 15,100 2,600 0.5
07/06/2024
27.72
 47,800 27.80 27.87 27.52 26,000 15,000 0.4
06/06/2024
27.80
 23,600 27.80 27.84 27.48 10,000 0 0.4
05/06/2024
27.56
 30,900 27.84 27.84 27.40 100 1,400 -0.0
04/06/2024
26.58
 28,900 26.50 26.61 26.22 1,400 6,500 -0.2
03/06/2024
26.58
 10,700 26.54 26.61 26.46 0 200 -0.0
31/05/2024
26.73
 10,500 25.59 26.81 25.55 0 0 0
30/05/2024
25.08
 12,200 25.43 25.59 25.08 100 0 0.0
29/05/2024
25.59
 16,500 25.51 25.59 25.35 0 1,500 -0.0
28/05/2024
25.59
 5,300 25.67 25.67 25.43 0 0 0
27/05/2024
25.67
 4,700 25.39 25.71 25.39 0 3,000 -0.1
24/05/2024
25.91
 20,000 26.06 26.30 25.91 2,100 0 0.1
23/05/2024
25.98
 9,800 26.34 26.34 25.91 0 0 0
22/05/2024
26.34
 8,400 26.38 26.38 25.98 200 100 0.0
21/05/2024
26.30
 4,600 26.38 26.38 26.30 0 0 0
20/05/2024
26.46
 14,100 26.46 26.54 26.42 0 0 0
17/05/2024
26.69
 5,100 26.77 26.77 26.58 0 0 0
16/05/2024
26.77
 1,900 27.56 27.56 26.77 300 1,300 -0.0
15/05/2024
26.81
 100 26.81 26.81 26.81 0 100 -0.0
14/05/2024
26.85
 1,400 27.17 27.17 26.85 100 0 0.0
13/05/2024
27.17
 3,400 27.24 27.28 26.85 1,800 400 0.0
10/05/2024
26.89
 2,000 27.48 27.48 26.77 0 600 -0.0
09/05/2024
27.32
 300 27.32 27.32 27.32 300 0 0.0
08/05/2024
26.61
 1,700 27.80 27.80 26.61 100 500 -0.0
07/05/2024
26.85
 300 27.17 27.17 26.85 200 0 0.0
06/05/2024
26.54
 3,200 27.72 27.72 26.54 0 100 -0.0
03/05/2024
26.30
 4,400 27.72 27.72 26.30 0 100 -0.0
02/05/2024
27.72
 6,600 27.80 27.80 27.64 100 200 -0.0
26/04/2024
28.11
 0 28.11 28.11 28.11 0 0 0
25/04/2024
28.11
 5,100 27.87 28.11 26.22 0 0 0
24/04/2024
27.99
 2,100 27.95 28.03 27.95 100 1,300 -0.0
23/04/2024
28.11
 2,700 28.11 28.19 28.11 100 0 0.0
22/04/2024
28.27
 2,000 27.95 28.27 27.95 0 0 0
19/04/2024
27.95
 1,300 27.95 27.95 27.60 0 100 -0.0
17/04/2024
27.95
 300 27.80 27.95 27.80 100 100 0
16/04/2024
27.95
 700 27.99 28.03 27.80 0 0 0
15/04/2024
27.99
 900 27.76 28.82 27.76 100 0 0.0
12/04/2024
28.98
 4,100 28.90 28.98 28.86 0 0 0
11/04/2024
27.68
 100 27.68 27.68 27.68 0 0 0
10/04/2024
28.98
 32,100 28.66 28.98 28.54 31,500 11,000 0.7
09/04/2024
28.66
 200 28.66 28.66 28.66 0 0 0
08/04/2024
28.66
 18,100 28.74 28.82 27.95 14,200 5,300 0.3
05/04/2024
28.74
 6,100 28.74 28.74 28.74 6,000 0 0.2
04/04/2024
28.74
 20,700 28.74 29.13 28.15 17,100 400 0.6
03/04/2024
28.07
 28,700 28.27 28.35 28.07 25,500 24,800 0.0
02/04/2024
28.27
 6,900 27.95 28.27 27.60 1,000 700 0.0
01/04/2024
27.95
 2,000 27.95 28.35 27.95 0 0 0
29/03/2024
28.03
 200 28.03 28.03 28.03 100 0 0.0
28/03/2024
28.35
 1,500 28.19 28.58 28.19 1,000 0 0.0
27/03/2024
28.19
 600 28.43 28.43 27.56 0 0 0
26/03/2024
28.43
 0 28.43 28.43 28.43 0 0 0
25/03/2024
28.43
 5,800 29.10 29.10 28.19 4,100 4,800 -0.0
22/03/2024
29.10
 5,400 29.29 29.29 29.10 0 100 -0.0
21/03/2024
29.10
 18,300 28.03 29.13 28.03 13,800 14,500 -0.0
20/03/2024
28.66
 12,900 28.47 28.66 27.60 12,100 8,000 0.1
19/03/2024
28.66
 100 28.66 28.66 28.66 100 0 0.0
18/03/2024
28.70
 15,800 28.98 28.98 27.87 10,000 2,400 0.3
15/03/2024
28.98
 31,600 29.13 29.13 28.98 31,500 31,000 0.0
14/03/2024
29.13
 30,900 27.76 29.45 27.56 20,700 14,800 0.2
13/03/2024
29.53
 37,200 29.53 29.61 29.21 30,400 27,000 0.1
12/03/2024
29.13
 63,200 29.13 29.21 29.13 57,600 42,000 0.6
11/03/2024
29.13
 16,300 29.61 29.61 29.13 12,300 0 0.5
08/03/2024
29.61
 84,600 27.72 29.61 27.72 34,200 5,400 1.1
07/03/2024
27.68
 12,800 27.80 27.80 27.68 11,100 0 0.4
06/03/2024
27.68
 3,500 27.68 27.72 27.68 2,800 0 0.1
05/03/2024
27.68
 31,200 27.48 27.72 27.48 13,100 2,400 0.4
04/03/2024
27.48
 25,700 27.72 27.72 27.48 21,700 9 0.8
01/03/2024
27.72
 18,900 27.56 27.80 27.40 11,300 2,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |