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) 		-1.30 -4.55% 18,600 -3,100 0
26
28.60
27.40
2 tháng
(2026-06-01) 		-0.24 -0.86% 29,000 -1,800 0
25.90
29
27.40
3 tháng
(2026-05-04) 		0.82 3.11% 63,400 -20,200 0
25.27
29
27.40
6 tháng
(2026-01-30) 		1.30 5.02% 316,400 -12,500 0.4
24.94
29
27.40
12 tháng
(2025-08-04) 		3.45 14.46% 754,700 -282,100 -6.7
22.92
29
27.40
24 tháng
(2024-08-08) 		1.12 4.30% 1,695,500 -373,650 -9.3
20.67
29
27.40
36 tháng
(2023-08-14) 		1.43 5.54% 3,661,900 -60,459 1.9
20.67
29.61
27.40
60 tháng
(2021-08-24) 		7.85 40.38% 8,914,200 7,536 -8.8
18.21
36.39
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
25.04
 5,900 25.04 25.04 24.57 0 0 0
03/10/2023
25.04
 4,400 25.47 25.47 25.04 100 0 0.0
02/10/2023
25.47
 7,100 25.55 25.59 25.47 0 500 -0.0
29/09/2023
25.55
 2,600 25.55 25.55 25.51 0 0 0
28/09/2023
25.55
 5,400 25.35 25.55 24.88 0 0 0
27/09/2023
25.35
 7,000 25.32 25.59 25.20 200 300 -0.0
26/09/2023
25.32
 7,000 25.98 25.98 25.20 500 0 0.0
25/09/2023
25.98
 4,000 26.06 26.06 25.98 200 0 0.0
22/09/2023
26.06
 44,400 25.98 27.56 25.98 28,000 0 0.9
21/09/2023
25.98
 1,700 26.02 26.06 25.98 1,200 0 0.0
20/09/2023
26.02
 3,600 25.98 26.14 25.83 500 800 -0.0
19/09/2023
25.98
 3,300 25.91 26.22 25.83 200 0 0.0
18/09/2023
25.91
 8,700 26.18 26.38 25.91 0 0 0
15/09/2023
26.18
 9,800 25.91 26.18 25.87 600 1,000 -0.0
14/09/2023
25.91
 5,600 26.06 26.06 25.59 0 0 0
13/09/2023
26.06
 12,200 25.91 26.22 25.98 0 0 0
12/09/2023
25.91
 3,100 25.75 26.14 25.75 800 0 0.0
11/09/2023
25.75
 11,100 25.83 26.54 25.75 0 300 -0.0
08/09/2023
25.83
 300 25.83 25.87 25.83 0 0 0
07/09/2023
25.83
 7,800 25.91 25.98 25.83 100 3,200 -0.1
06/09/2023
25.91
 5,900 26.06 26.06 25.75 0 200 -0.0
05/09/2023
26.06
 2,600 26.02 26.06 25.98 0 800 -0.0
31/08/2023
26.02
 2,000 25.98 26.10 24.88 0 0 0
30/08/2023
25.98
 3,900 26.22 26.30 25.98 2,400 0 0.1
29/08/2023
26.22
 23,000 25.16 26.89 25.12 10,000 0 0.3
28/08/2023
25.16
 5,400 25.16 25.16 24.80 0 0 0
25/08/2023
25.16
 1,100 25.28 25.28 23.78 0 100 -0.0
24/08/2023
25.28
 12,100 23.94 25.28 23.86 0 0 0
23/08/2023
23.94
 3,600 23.82 24.33 23.70 0 0 0
22/08/2023
23.82
 2,600 23.86 23.86 23.74 0 800 -0.0
21/08/2023
23.86
 6,700 23.82 24.41 23.82 0 0 0
18/08/2023
23.82
 28,300 25.59 25.59 23.82 3,000 11,100 -0.3
17/08/2023
25.59
 25,900 25.79 25.79 25.59 10,000 12,600 -0.1
16/08/2023
25.79
 11,600 25.63 25.79 25.59 0 0 0
15/08/2023
25.63
 1,200 25.87 25.87 25.51 0 0 0
14/08/2023
25.87
 10,700 25.51 25.95 25.43 0 10,000 -0.3
11/08/2023
25.51
 3,700 25.63 25.63 25.28 0 0 0
10/08/2023
25.63
 7,200 25.67 25.98 25.63 400 0 0.0
09/08/2023
25.67
 5,000 25.67 25.75 25.59 0 100 -0.0
08/08/2023
25.67
 13,400 25.95 25.95 25.59 0 100 -0.0
07/08/2023
25.95
 7,000 25.98 25.98 25.67 0 2,800 -0.1
04/08/2023
25.98
 2,300 25.79 25.98 25.75 0 1,000 -0.0
03/08/2023
25.79
 4,000 26.26 26.26 25.79 200 0 0.0
02/08/2023
26.26
 4,200 26.26 26.26 25.75 0 3,500 -0.1
01/08/2023
26.26
 15,700 26.30 26.30 25.79 900 0 0.0
31/07/2023
26.30
 7,800 26.50 26.50 26.06 0 0 0
28/07/2023
26.50
 2,900 26.14 26.50 26.14 0 0 0
27/07/2023
26.14
 19,900 26.58 26.58 26.14 0 10,000 -0.3
26/07/2023
26.58
 1,800 26.58 26.61 26.58 800 0 0.0
25/07/2023
26.58
 1,100 26.42 26.58 26.54 100 0 0.0
24/07/2023
26.42
 5,700 26.58 26.58 26.38 0 0 0
21/07/2023
26.58
 6,600 26.58 26.61 26.30 0 0 0
20/07/2023
26.58
 400 26.46 26.58 26.46 0 0 0
19/07/2023
26.46
 3,700 26.46 26.69 26.42 800 0 0.0
18/07/2023
26.46
 1,800 26.38 26.46 26.46 1,500 0 0.1
17/07/2023
26.38
 900 26.46 26.61 26.38 100 0 0.0
14/07/2023
26.46
 12,000 26.46 26.54 26.46 10,100 0 0.3
13/07/2023
26.46
 8,600 26.46 26.50 26.46 6,800 0 0.2
12/07/2023
26.46
 10,100 26.46 26.73 26.46 5,500 0 0.2
11/07/2023
26.46
 3,600 26.46 26.46 26.06 1,600 0 0.1
10/07/2023
26.46
 3,300 25.98 26.58 26.06 0 0 0
07/07/2023
25.98
 10,200 26.38 26.46 25.98 3,000 0 0.1
06/07/2023
26.38
 2,600 26.38 26.46 26.22 0 0 0
05/07/2023
26.38
 5,100 26.54 26.69 26.38 0 0 0
04/07/2023
26.54
 1,500 26.46 26.77 26.54 900 0 0.0
03/07/2023
26.46
 9,400 26.50 26.54 26.38 5,700 2,900 0.1
30/06/2023
26.50
 6,300 26.61 26.81 26.42 3,800 400 0.1
29/06/2023
26.61
 1,500 26.69 26.85 26.61 0 0 0
28/06/2023
26.69
 11,300 26.69 26.69 26.61 0 10,000 -0.3
27/06/2023
26.69
 27,700 26.69 26.85 26.69 0 1,100 -0.0
26/06/2023
26.69
 2,800 26.54 26.73 26.58 0 0 0
23/06/2023
26.54
 6,300 26.54 26.85 26.54 2,700 0 0.1
22/06/2023
26.54
 5,700 26.61 26.65 26.46 0 0 0
21/06/2023
26.61
 3,200 26.54 26.61 26.38 0 0 0
20/06/2023
26.54
 2,600 26.61 26.61 26.54 0 0 0
19/06/2023
26.61
 700 26.61 26.61 26.61 0 0 0
16/06/2023
26.61
 7,600 26.46 26.93 26.61 4,700 0 0.2
15/06/2023
26.46
 2,700 26.46 26.61 26.46 0 0 0
14/06/2023
26.46
 2,300 26.50 26.58 26.46 100 0 0.0
13/06/2023
26.50
 14,200 26.54 26.54 25.98 0 0 0
12/06/2023
26.54
 1,200 26.54 26.54 26.38 0 0 0
09/06/2023
26.54
 15,200 26.54 26.54 26.38 12,800 0 0.4
08/06/2023
26.54
 9,900 26.58 26.58 26.54 0 5,000 -0.2
07/06/2023
26.58
 9,800 26.61 26.61 26.50 0 0 0
06/06/2023
26.61
 26,600 26.50 26.69 26.38 15,300 0 0.5
05/06/2023
26.50
 6,800 26.46 26.73 26.50 3,000 800 0.1
02/06/2023
26.46
 11,300 26.46 26.54 26.42 0 0 0
01/06/2023
26.46
 12,200 26.50 26.69 26.38 7,300 0 0.2
31/05/2023
26.50
 9,900 26.42 26.73 26.50 0 200 -0.0
30/05/2023
26.42
 36,200 26.61 26.61 26.30 25,000 5,500 0.7
29/05/2023
26.61
 27,900 26.69 26.69 25.67 18,400 0 0.6
26/05/2023
26.69
 17,700 26.77 26.81 26.38 15,000 0 0.5
25/05/2023
26.77
 600 26.77 27.05 26.77 0 0 0
24/05/2023
26.77
 800 26.77 26.93 26.77 0 0 0
23/05/2023
26.77
 2,000 26.46 26.89 26.65 0 0 0
22/05/2023
26.46
 1,600 26.38 26.69 26.38 300 0 0.0
19/05/2023
26.38
 2,900 26.38 26.46 26.38 2,900 0 0.1
18/05/2023
26.38
 7,700 26.42 26.46 26.34 7,400 0 0.2
17/05/2023
26.42
 12,700 26.46 26.46 26.38 10,800 0 0.4
16/05/2023
26.46
 15,900 26.85 26.93 26.38 4,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |