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)
29/02/2024
27.40
 30,300 26.97 27.44 26.97 11,600 3,500 0.3
28/02/2024
26.77
 25,000 26.30 26.77 26.30 13,300 0 0.4
27/02/2024
26.10
 17,700 25.98 26.10 25.98 15,400 0 0.5
26/02/2024
25.91
 15,500 25.75 25.91 25.67 13,400 8,000 0.2
23/02/2024
25.75
 25,900 25.79 25.79 25.59 20,100 0 0.7
22/02/2024
25.51
 25,500 25.24 25.59 25.24 18,300 0 0.6
21/02/2024
25.08
 5,200 24.96 25.24 24.96 0 1,300 -0.0
20/02/2024
25.16
 6,000 25.16 25.16 25.04 100 0 0.0
19/02/2024
25.12
 9,200 25.12 25.12 25.12 600 5,000 -0.1
16/02/2024
25.12
 18,400 25.12 25.20 25.12 11,000 11,900 -0.0
15/02/2024
25.16
 19,900 25.20 25.20 25.04 500 12,300 -0.4
07/02/2024
25.20
 12,700 25.12 25.20 25.12 0 4,000 -0.1
06/02/2024
25.20
 5,000 25.04 25.28 25.04 0 3,000 -0.1
05/02/2024
25.20
 7,600 25.20 25.20 25.04 100 5,500 -0.2
02/02/2024
25.28
 3,800 24.80 25.28 24.80 0 0 0
01/02/2024
24.80
 10,400 24.88 24.88 24.65 100 3,800 -0.1
31/01/2024
25.04
 1,300 25.47 25.47 25.00 400 100 0.0
30/01/2024
25.47
 16,400 25.20 25.47 25.20 5,800 0 0.2
29/01/2024
25.20
 29,900 25.20 25.51 25.20 1,300 0 0.0
26/01/2024
25.16
 1,600 24.88 25.16 24.88 0 0 0
25/01/2024
25.08
 400 25.16 25.16 25.08 100 0 0.0
24/01/2024
25.20
 9,900 25.20 25.20 25.20 0 0 0
23/01/2024
25.28
 4,300 25.51 25.55 25.04 2,500 0 0.1
22/01/2024
24.80
 1,800 24.80 24.80 24.80 200 900 -0.0
19/01/2024
25.20
 100 25.20 25.20 25.20 0 0 0
18/01/2024
25.20
 400 25.59 25.59 25.20 0 0 0
17/01/2024
25.08
 2,400 25.04 25.12 25.04 0 0 0
16/01/2024
24.88
 4,600 24.88 24.88 24.88 0 0 0
15/01/2024
24.88
 1,300 24.96 25.12 24.88 200 500 -0.0
12/01/2024
24.88
 2,900 25.00 25.00 24.88 700 0 0.0
11/01/2024
25.04
 3,100 25.04 25.04 25.04 2,600 0 0.1
10/01/2024
25.08
 5,700 24.80 25.20 24.80 3,300 0 0.1
09/01/2024
24.57
 1,100 24.57 24.57 24.57 0 0 0
08/01/2024
24.80
 500 24.96 24.96 24.57 0 0 0
05/01/2024
24.96
 37,900 24.96 24.96 24.49 0 0 0
04/01/2024
24.96
 4,600 25.55 25.55 24.96 0 0 0
03/01/2024
24.96
 8,400 25.20 25.20 24.92 0 500 -0.0
02/01/2024
25.08
 9,500 24.96 25.08 24.96 900 0 0.0
29/12/2023
24.92
 1,600 24.80 24.96 24.84 500 0 0.0
28/12/2023
24.80
 1,100 24.96 24.96 24.80 0 0 0
27/12/2023
24.96
 24,000 24.72 24.96 24.72 0 0 0
26/12/2023
24.72
 3,600 24.72 24.72 24.72 0 0 0
25/12/2023
24.72
 5,900 24.72 24.80 24.65 0 0 0
22/12/2023
24.72
 8,900 24.49 24.76 24.49 0 0 0
21/12/2023
24.49
 0 24.49 24.49 24.49 0 0 0
20/12/2023
24.49
 900 24.61 24.61 24.41 0 0 0
19/12/2023
24.61
 3,500 24.49 24.76 23.74 0 0 0
18/12/2023
24.49
 1,200 25.04 25.04 24.17 0 0 0
15/12/2023
25.04
 1,500 24.96 25.08 24.96 400 0 0.0
14/12/2023
24.96
 6,800 24.33 24.96 24.33 0 0 0
13/12/2023
24.33
 2,300 24.33 24.41 24.33 0 0 0
12/12/2023
24.33
 1,100 24.92 24.92 24.17 200 0 0.0
11/12/2023
24.92
 1,200 24.84 24.96 24.21 0 0 0
08/12/2023
24.84
 11,500 24.76 24.88 24.72 0 9,000 -0.3
07/12/2023
24.76
 900 24.76 24.76 23.90 0 0 0
06/12/2023
24.76
 300 24.45 24.76 24.10 0 0 0
05/12/2023
24.45
 800 24.45 24.45 24.45 0 0 0
04/12/2023
24.45
 500 24.10 24.45 24.41 0 0 0
01/12/2023
24.10
 1,700 23.74 24.76 23.86 0 0 0
30/11/2023
23.74
 6,300 24.49 24.49 23.62 0 0 0
29/11/2023
24.49
 4,000 24.69 24.69 22.99 0 0 0
28/11/2023
24.69
 1,300 24.72 24.72 24.57 0 0 0
27/11/2023
24.72
 7,500 24.80 25.12 24.69 0 0 0
24/11/2023
24.80
 1,400 25.04 25.04 24.80 0 0 0
23/11/2023
25.04
 8,000 24.96 25.04 24.80 0 0 0
22/11/2023
24.96
 1,900 25.00 25.00 24.61 0 0 0
21/11/2023
25.00
 1,200 25.08 25.08 23.54 0 0 0
20/11/2023
25.08
 500 25.12 25.12 25.08 0 0 0
17/11/2023
25.12
 200 25.12 25.12 25.12 0 0 0
16/11/2023
25.12
 1,500 25.16 25.16 25.12 0 0 0
15/11/2023
25.16
 3,100 25.20 25.20 24.65 0 0 0
14/11/2023
25.20
 600 25.16 25.20 25.00 0 0 0
13/11/2023
25.16
 0 25.16 25.16 25.16 0 0 0
10/11/2023
25.16
 2,000 25.16 25.20 25.16 0 0 0
09/11/2023
25.16
 1,800 25.16 25.20 25.16 0 0 0
08/11/2023
25.16
 3,000 25.12 25.16 24.69 0 0 0
07/11/2023
25.12
 4,500 25.28 25.28 25.12 0 0 0
06/11/2023
25.28
 3,200 25.08 25.51 25.12 800 0 0.0
03/11/2023
25.08
 200 25.12 25.12 25.08 0 0 0
02/11/2023
25.12
 800 24.88 25.12 24.80 0 0 0
01/11/2023
24.88
 900 24.88 25.12 24.17 0 0 0
31/10/2023
24.88
 1,300 25.20 25.20 24.41 0 0 0
30/10/2023
25.20
 0 25.20 25.20 25.20 0 0 0
27/10/2023
25.20
 300 25.24 25.24 25.20 0 0 0
26/10/2023
25.24
 300 25.28 25.28 24.72 0 0 0
25/10/2023
25.28
 0 25.28 25.28 25.28 0 0 0
24/10/2023
25.28
 1,000 25.28 25.28 25.28 0 0 0
23/10/2023
25.28
 800 25.20 25.28 25.28 0 0 0
20/10/2023
25.20
 500 25.16 25.20 24.41 0 0 0
19/10/2023
25.16
 100 25.16 25.16 25.16 0 0 0
18/10/2023
25.16
 1,300 25.20 25.20 25.16 0 200 -0.0
17/10/2023
25.20
 2,500 25.20 25.20 24.88 0 300 -0.0
16/10/2023
25.20
 700 25.20 25.20 25.20 0 0 0
13/10/2023
25.20
 500 25.20 25.20 25.04 0 0 0
12/10/2023
25.20
 600 25.08 25.20 25.12 0 0 0
11/10/2023
25.08
 1,300 25.35 25.35 25.08 100 0 0.0
10/10/2023
25.35
 2,900 25.20 25.35 25.28 0 0 0
09/10/2023
25.20
 14,200 24.96 25.28 25.16 0 0 0
06/10/2023
24.96
 3,100 25.04 25.20 24.72 0 0 0
05/10/2023
25.04
 3,900 25.04 25.20 25.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |