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)
12/07/2023
28.56
 10,100 28.56 28.86 28.56 5,500 0 0.2
11/07/2023
28.56
 3,600 28.56 28.56 28.14 1,600 0 0.1
10/07/2023
28.56
 3,300 28.05 28.69 28.14 0 0 0
07/07/2023
28.05
 10,200 28.48 28.56 28.05 3,000 0 0.1
06/07/2023
28.48
 2,600 28.48 28.56 28.31 0 0 0
05/07/2023
28.48
 5,100 28.65 28.82 28.48 0 0 0
04/07/2023
28.65
 1,500 28.56 28.90 28.65 900 0 0.0
03/07/2023
28.56
 9,400 28.60 28.65 28.48 5,700 2,900 0.1
30/06/2023
28.60
 6,300 28.73 28.94 28.52 3,800 400 0.1
29/06/2023
28.73
 1,500 28.82 28.99 28.73 0 0 0
28/06/2023
28.82
 11,300 28.82 28.82 28.73 0 10,000 -0.3
27/06/2023
28.82
 27,700 28.82 28.99 28.82 0 1,100 -0.0
26/06/2023
28.82
 2,800 28.65 28.86 28.69 0 0 0
23/06/2023
28.65
 6,300 28.65 28.99 28.65 2,700 0 0.1
22/06/2023
28.65
 5,700 28.73 28.77 28.56 0 0 0
21/06/2023
28.73
 3,200 28.65 28.73 28.48 0 0 0
20/06/2023
28.65
 2,600 28.73 28.73 28.65 0 0 0
19/06/2023
28.73
 700 28.73 28.73 28.73 0 0 0
16/06/2023
28.73
 7,600 28.56 29.07 28.73 4,700 0 0.2
15/06/2023
28.56
 2,700 28.56 28.73 28.56 0 0 0
14/06/2023
28.56
 2,300 28.60 28.69 28.56 100 0 0.0
13/06/2023
28.60
 14,200 28.65 28.65 28.05 0 0 0
12/06/2023
28.65
 1,200 28.65 28.65 28.48 0 0 0
09/06/2023
28.65
 15,200 28.65 28.65 28.48 12,800 0 0.4
08/06/2023
28.65
 9,900 28.69 28.69 28.65 0 5,000 -0.2
07/06/2023
28.69
 9,800 28.73 28.73 28.60 0 0 0
06/06/2023
28.73
 26,600 28.60 28.82 28.48 15,300 0 0.5
05/06/2023
28.60
 6,800 28.56 28.86 28.60 3,000 800 0.1
02/06/2023
28.56
 11,300 28.56 28.65 28.52 0 0 0
01/06/2023
28.56
 12,200 28.60 28.82 28.48 7,300 0 0.2
31/05/2023
28.60
 9,900 28.52 28.86 28.60 0 200 -0.0
30/05/2023
28.52
 36,200 28.73 28.73 28.39 25,000 5,500 0.7
29/05/2023
28.73
 27,900 28.82 28.82 27.71 18,400 0 0.6
26/05/2023
28.82
 17,700 28.90 28.94 28.48 15,000 0 0.5
25/05/2023
28.90
 600 28.90 29.20 28.90 0 0 0
24/05/2023
28.90
 800 28.90 29.07 28.90 0 0 0
23/05/2023
28.90
 2,000 28.56 29.03 28.77 0 0 0
22/05/2023
28.56
 1,600 28.48 28.82 28.48 300 0 0.0
19/05/2023
28.48
 2,900 28.48 28.56 28.48 2,900 0 0.1
18/05/2023
28.48
 7,700 28.52 28.56 28.43 7,400 0 0.2
17/05/2023
28.52
 12,700 28.56 28.56 28.48 10,800 0 0.4
16/05/2023
28.56
 15,900 28.99 29.07 28.48 4,900 0 0.2
15/05/2023
28.99
 6,000 28.82 28.99 28.48 2,100 0 0.1
12/05/2023
28.82
 8,200 28.18 28.86 28.48 6,100 0 0.2
11/05/2023
28.18
 11,800 27.84 28.26 28.01 8,200 1,500 0.2
10/05/2023
27.84
 15,200 27.63 27.84 27.63 100 0 0.0
09/05/2023
27.63
 14,800 27.20 27.71 27.37 4,000 0 0.1
08/05/2023
27.20
 9,100 27.80 27.80 27.20 0 0 0
05/05/2023
27.80
 9,500 27.80 27.80 27.33 0 0 0
04/05/2023
27.80
 11,500 27.84 27.84 27.37 300 0 0.0
28/04/2023
27.84
 17,800 28.48 28.48 27.80 2,500 0 0.1
27/04/2023
28.48
 3,600 29.24 29.67 28.22 100 300 -0.0
26/04/2023
29.24
 14,800 29.33 29.33 27.67 4,900 0 0.2
25/04/2023: Cổ tức tiền mặt tỉ lệ: 40%
25/04/2023
29.33
 16,500 29.92 31.28 29.33 0 0 0.2
24/04/2023
29.92
 68,200 29.88 30.15 29.84 4,500 0 0.2
21/04/2023
29.88
 39,800 29.84 30.15 29.77 3,300 0 0.1
20/04/2023
29.84
 31,300 29.16 30.15 29.16 6,800 1,000 0.2
19/04/2023
29.16
 29,200 28.55 29.16 28.62 2,300 0 0.1
18/04/2023
28.55
 17,800 28.93 28.93 27.86 3,600 500 0.1
17/04/2023
28.93
 42,300 27.86 29.62 28.62 0 0 0.2
14/04/2023
27.86
 14,000 26.83 27.90 27.25 0 0 0.2
13/04/2023
26.83
 9,400 26.79 27.48 26.79 5,100 0 0.2
12/04/2023
26.79
 4,400 26.79 27.06 26.71 300 0 0.0
11/04/2023
26.79
 22,600 27.48 27.48 26.71 0 0 -0.0
10/04/2023
27.48
 200 28.05 28.05 27.48 0 0 -0.0
07/04/2023
28.05
 2,900 28.24 28.24 27.48 0 0 -0.0
06/04/2023
28.24
 2,000 28.24 28.66 28.24 0 500 -0.0
05/04/2023
28.24
 29,500 27.55 28.78 27.86 0 0 -0.1
04/04/2023
27.55
 5,300 27.59 27.78 27.33 500 2,050 -0.1
03/04/2023
27.59
 2,200 27.48 28.05 27.25 0 0 -0.0
31/03/2023
27.48
 4,400 27.29 27.90 27.48 0 900 -0.0
30/03/2023
27.29
 400 27.40 27.59 27.29 0 100 -0.0
29/03/2023
27.40
 1,700 27.52 27.52 27.40 0 0 0
28/03/2023
27.52
 300 27.44 27.63 27.52 0 0 0
27/03/2023
27.44
 5,100 27.44 27.48 27.44 0 0 0
24/03/2023
27.44
 8,500 27.40 27.59 27.40 0 600 -0.0
23/03/2023
27.40
 2,900 27.21 27.40 27.25 0 0 0
22/03/2023
27.21
 400 27.21 27.36 27.21 0 0 0
21/03/2023
27.21
 4,200 26.71 27.21 26.71 0 0 0.0
20/03/2023
26.71
 11,800 27.40 27.40 26.71 0 0 -0.6
17/03/2023
27.40
 1,600 27.78 27.78 26.71 0 0 -0.6
16/03/2023
27.78
 4,000 27.78 27.78 27.75 0 18,400 -0.6
15/03/2023
27.78
 2,400 27.75 27.78 27.63 0 0 -0.4
14/03/2023
27.75
 7,000 27.48 27.75 26.71 0 0 -0.4
13/03/2023
27.48
 100 27.33 27.48 27.48 0 0 -0.4
10/03/2023
27.33
 12,900 27.33 27.48 27.33 0 10,500 -0.4
09/03/2023
27.33
 20,300 27.21 27.33 27.10 0 10,200 -0.4
08/03/2023
27.21
 4,200 27.17 27.75 27.21 0 0 0.1
07/03/2023
27.17
 3,400 27.48 27.78 27.17 0 0 0.1
06/03/2023
27.48
 4,700 27.40 27.82 27.17 1,800 0 0.1
03/03/2023
27.40
 200 27.82 27.82 27.40 0 0 0.0
02/03/2023
27.82
 200 27.10 27.82 27.17 100 0 0.0
01/03/2023
27.10
 1,400 27.86 28.01 27.10 0 0 0.0
28/02/2023
27.86
 700 28.20 28.20 27.55 0 0 0.0
27/02/2023
28.20
 1,400 28.01 28.20 27.94 0 0 0.0
24/02/2023
28.01
 3,700 27.90 28.24 27.86 200 0 0.0
23/02/2023
27.90
 2,500 28.78 28.78 27.90 0 0 0.2
22/02/2023
28.78
 100 28.81 28.81 28.78 0 0 0.2
21/02/2023
28.81
 7,700 28.78 28.81 28.78 6,100 0 0.2
20/02/2023
28.78
 8,100 28.36 28.89 28.28 2,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |