CTCP Đại lý Vận tải SAFI (sfi)

28
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
(2026-02-11) 		0 0% 71,600 8,500 0.2
27.50
29.50
28
2 tháng
(2026-01-12) 		3 12% 292,200 -25,300 -0.7
25
29.50
28
3 tháng
(2025-12-15) 		2.60 10.24% 311,500 -26,900 -0.7
23.80
29.50
28
6 tháng
(2025-09-15) 		2.74 10.87% 452,000 -49,600 -1.3
23.80
29.50
28
12 tháng
(2025-03-18) 		1.52 5.75% 973,600 -283,050 -7.4
21.47
29.50
28
24 tháng
(2024-03-25) 		-1.52 -5.16% 2,251,200 -242,850 -5.4
21.47
30.38
28
36 tháng
(2023-03-29) 		1.64 6.21% 4,487,600 137,791 8.2
21.47
30.75
28
60 tháng
(2021-04-08) 		10.96 64.33% 10,668,000 4,236 -9.6
15.15
37.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
27.81
 2,000 27.48 27.93 27.68 0 0 0
22/05/2023
27.48
 1,600 27.40 27.72 27.40 300 0 0.0
19/05/2023
27.40
 2,900 27.40 27.48 27.40 2,900 0 0.1
18/05/2023
27.40
 7,700 27.44 27.48 27.36 7,400 0 0.2
17/05/2023
27.44
 12,700 27.48 27.48 27.40 10,800 0 0.4
16/05/2023
27.48
 15,900 27.89 27.97 27.40 4,900 0 0.2
15/05/2023
27.89
 6,000 27.72 27.89 27.40 2,100 0 0.1
12/05/2023
27.72
 8,200 27.11 27.77 27.40 6,100 0 0.2
11/05/2023
27.11
 11,800 26.78 27.19 26.95 8,200 1,500 0.2
10/05/2023
26.78
 15,200 26.58 26.78 26.58 100 0 0.0
09/05/2023
26.58
 14,800 26.17 26.66 26.33 4,000 0 0.1
08/05/2023
26.17
 9,100 26.74 26.74 26.17 0 0 0
05/05/2023
26.74
 9,500 26.74 26.74 26.29 0 0 0
04/05/2023
26.74
 11,500 26.78 26.78 26.33 300 0 0.0
28/04/2023
26.78
 17,800 27.40 27.40 26.74 2,500 0 0.1
27/04/2023
27.40
 3,600 28.13 28.54 27.15 100 300 -0.0
26/04/2023
28.13
 14,800 28.21 28.21 26.62 4,900 0 0.2
25/04/2023: Cổ tức tiền mặt tỉ lệ: 40%
25/04/2023
28.21
 16,500 28.79 30.10 28.21 0 0 0.2
24/04/2023
28.79
 68,200 28.75 29.01 28.71 4,500 0 0.2
21/04/2023
28.75
 39,800 28.71 29.01 28.64 3,300 0 0.1
20/04/2023
28.71
 31,300 28.05 29.01 28.05 6,800 1,000 0.2
19/04/2023
28.05
 29,200 27.47 28.05 27.54 2,300 0 0.1
18/04/2023
27.47
 17,800 27.83 27.83 26.80 3,600 500 0.1
17/04/2023
27.83
 42,300 26.80 28.49 27.54 0 0 0.2
14/04/2023
26.80
 14,000 25.81 26.84 26.22 0 0 0.2
13/04/2023
25.81
 9,400 25.78 26.44 25.78 5,100 0 0.2
12/04/2023
25.78
 4,400 25.78 26.03 25.70 300 0 0.0
11/04/2023
25.78
 22,600 26.44 26.44 25.70 0 0 -0.0
10/04/2023
26.44
 200 26.99 26.99 26.44 0 0 -0.0
07/04/2023
26.99
 2,900 27.17 27.17 26.44 0 0 -0.0
06/04/2023
27.17
 2,000 27.17 27.58 27.17 0 500 -0.0
05/04/2023
27.17
 29,500 26.51 27.69 26.80 0 0 -0.1
04/04/2023
26.51
 5,300 26.55 26.73 26.29 500 2,050 -0.1
03/04/2023
26.55
 2,200 26.44 26.99 26.22 0 0 -0.0
31/03/2023
26.44
 4,400 26.25 26.84 26.44 0 900 -0.0
30/03/2023
26.25
 400 26.36 26.55 26.25 0 100 -0.0
29/03/2023
26.36
 1,700 26.47 26.47 26.36 0 0 0
28/03/2023
26.47
 300 26.40 26.58 26.47 0 0 0
27/03/2023
26.40
 5,100 26.40 26.44 26.40 0 0 0
24/03/2023
26.40
 8,500 26.36 26.55 26.36 0 600 -0.0
23/03/2023
26.36
 2,900 26.18 26.36 26.22 0 0 0
22/03/2023
26.18
 400 26.18 26.33 26.18 0 0 0
21/03/2023
26.18
 4,200 25.70 26.18 25.70 0 0 0.0
20/03/2023
25.70
 11,800 26.36 26.36 25.70 0 0 -0.6
17/03/2023
26.36
 1,600 26.73 26.73 25.70 0 0 -0.6
16/03/2023
26.73
 4,000 26.73 26.73 26.69 0 18,400 -0.6
15/03/2023
26.73
 2,400 26.69 26.73 26.58 0 0 -0.4
14/03/2023
26.69
 7,000 26.44 26.69 25.70 0 0 -0.4
13/03/2023
26.44
 100 26.29 26.44 26.44 0 0 -0.4
10/03/2023
26.29
 12,900 26.29 26.44 26.29 0 10,500 -0.4
09/03/2023
26.29
 20,300 26.18 26.29 26.07 0 10,200 -0.4
08/03/2023
26.18
 4,200 26.14 26.69 26.18 0 0 0.1
07/03/2023
26.14
 3,400 26.44 26.73 26.14 0 0 0.1
06/03/2023
26.44
 4,700 26.36 26.77 26.14 1,800 0 0.1
03/03/2023
26.36
 200 26.77 26.77 26.36 0 0 0.0
02/03/2023
26.77
 200 26.07 26.77 26.14 100 0 0.0
01/03/2023
26.07
 1,400 26.80 26.95 26.07 0 0 0.0
28/02/2023
26.80
 700 27.13 27.13 26.51 0 0 0.0
27/02/2023
27.13
 1,400 26.95 27.13 26.88 0 0 0.0
24/02/2023
26.95
 3,700 26.84 27.17 26.80 200 0 0.0
23/02/2023
26.84
 2,500 27.69 27.69 26.84 0 0 0.2
22/02/2023
27.69
 100 27.72 27.72 27.69 0 0 0.2
21/02/2023
27.72
 7,700 27.69 27.72 27.69 6,100 0 0.2
20/02/2023
27.69
 8,100 27.28 27.80 27.21 2,700 0 0.1
17/02/2023
27.28
 1,100 27.17 27.28 27.17 500 0 0.0
16/02/2023
27.17
 3,600 27.50 27.50 27.17 0 0 0.0
15/02/2023
27.50
 9,300 27.32 27.50 26.07 0 0 0.0
14/02/2023
27.32
 3,600 26.73 27.32 25.85 0 0 0.0
13/02/2023
26.73
 4,100 26.80 26.84 26.00 0 0 0.0
10/02/2023
26.80
 1,500 27.39 27.39 26.80 500 0 0.0
09/02/2023
27.39
 3,100 26.84 27.39 26.44 0 1,100 -0.0
08/02/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/02/2023
26.84
 19,800 28.05 28.64 26.14 5,700 0 0.2
07/02/2023
28.05
 17,000 28.30 28.30 27.60 500 400 0.0
06/02/2023
28.30
 20,800 28.33 28.54 27.91 0 123 -0.0
03/02/2023
28.33
 9,600 27.49 28.61 27.49 0 0 0.3
02/02/2023
27.49
 18,400 28.40 29.13 27.46 8,600 0 0.3
01/02/2023
28.40
 13,300 26.73 28.58 26.90 1,900 100 0.1
31/01/2023
26.73
 12,100 26.66 26.73 26.59 300 0 0.0
30/01/2023
26.66
 16,700 26.10 26.94 26.24 4,700 0 0.2
27/01/2023
26.10
 22,000 25.68 27.08 25.68 0 0 0.0
19/01/2023
25.68
 13,200 24.91 25.68 24.95 100 0 0.0
18/01/2023
24.91
 27,800 24.67 24.91 24.63 400 0 0.0
17/01/2023
24.67
 13,100 24.28 24.67 24.28 0 0 -0.1
16/01/2023
24.28
 2,600 24.28 25.26 23.87 0 0 -0.1
13/01/2023
24.28
 10,600 24.08 24.39 23.38 0 2,200 -0.1
12/01/2023
24.08
 22,500 23.03 24.08 23.03 3,000 0 0.1
11/01/2023
23.03
 11,200 23.03 23.03 23.03 5,500 0 0.2
10/01/2023
23.03
 6,500 22.96 23.03 22.51 5,200 0 0.2
09/01/2023
22.96
 1,100 23.03 23.03 22.82 0 0 0.2
06/01/2023
23.03
 24,800 23.52 24.01 22.96 0 0 0.2
05/01/2023
23.52
 14,500 22.54 23.52 22.54 6,800 1,900 0.2
04/01/2023
22.54
 2,700 23.10 23.10 22.54 0 1,500 -0.0
03/01/2023
23.10
 1,000 23.06 23.10 22.89 0 0 -0.0
30/12/2022
23.06
 100 22.85 23.06 23.06 0 0 -0.0
29/12/2022
22.85
 1,300 22.99 23.03 22.85 0 0 -0.0
28/12/2022
22.99
 500 22.61 22.99 22.58 0 0 -0.0
27/12/2022
22.61
 700 21.98 23.27 21.98 0 0 -0.0
26/12/2022
21.98
 4,700 23.03 23.03 21.98 0 0 -0.0
23/12/2022
23.03
 0 23.03 23.03 23.03 0 0 -0.0
22/12/2022
23.03
 5,200 21.84 23.24 21.70 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |