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
(2025-11-05) 		0.80 3.12% 27,800 -400 -0.0
25.50
26.55
26.40
2 tháng
(2025-10-06) 		0.90 3.53% 71,900 -4,200 -0.1
25.10
26.55
26.40
3 tháng
(2025-09-08) 		0.40 1.54% 152,800 -22,000 -0.6
25.10
26.55
26.40
6 tháng
(2025-06-09) 		-0.94 -3.43% 383,900 -254,600 -6.6
25.07
28.06
26.40
12 tháng
(2024-12-10) 		-0.69 -2.53% 1,037,200 -311,250 -8.3
22.31
29.38
26.40
24 tháng
(2023-12-18) 		-0.04 -0.13% 2,774,400 -20,659 2.2
22.31
31.96
26.40
36 tháng
(2022-12-21) 		3.70 16.29% 4,636,200 172,268 8.0
22.31
31.96
26.40
60 tháng
(2020-12-31) 		12.79 93.99% 12,197,690 -2,154 -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)
17/02/2023
28.36
 1,100 28.24 28.36 28.24 500 0 0.0
16/02/2023
28.24
 3,600 28.58 28.58 28.24 0 0 0.0
15/02/2023
28.58
 9,300 28.39 28.58 27.10 0 0 0.0
14/02/2023
28.39
 3,600 27.78 28.39 26.87 0 0 0.0
13/02/2023
27.78
 4,100 27.86 27.90 27.02 0 0 0.0
10/02/2023
27.86
 1,500 28.47 28.47 27.86 500 0 0.0
09/02/2023
28.47
 3,100 27.90 28.47 27.48 0 1,100 -0.0
08/02/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/02/2023
27.90
 19,800 29.16 29.77 27.17 5,700 0 0.2
07/02/2023
29.16
 17,000 29.41 29.41 28.69 500 400 0.0
06/02/2023
29.41
 20,800 29.45 29.67 29.01 0 123 -0.0
03/02/2023
29.45
 9,600 28.58 29.74 28.58 0 0 0.3
02/02/2023
28.58
 18,400 29.52 30.28 28.54 8,600 0 0.3
01/02/2023
29.52
 13,300 27.78 29.70 27.96 1,900 100 0.1
31/01/2023
27.78
 12,100 27.71 27.78 27.63 300 0 0.0
30/01/2023
27.71
 16,700 27.13 28.00 27.27 4,700 0 0.2
27/01/2023
27.13
 22,000 26.69 28.14 26.69 0 0 0.0
19/01/2023
26.69
 13,200 25.89 26.69 25.93 100 0 0.0
18/01/2023
25.89
 27,800 25.64 25.89 25.60 400 0 0.0
17/01/2023
25.64
 13,100 25.24 25.64 25.24 0 0 -0.1
16/01/2023
25.24
 2,600 25.24 26.26 24.81 0 0 -0.1
13/01/2023
25.24
 10,600 25.02 25.35 24.30 0 2,200 -0.1
12/01/2023
25.02
 22,500 23.94 25.02 23.94 3,000 0 0.1
11/01/2023
23.94
 11,200 23.94 23.94 23.94 5,500 0 0.2
10/01/2023
23.94
 6,500 23.86 23.94 23.39 5,200 0 0.2
09/01/2023
23.86
 1,100 23.94 23.94 23.72 0 0 0.2
06/01/2023
23.94
 24,800 24.44 24.95 23.86 0 0 0.2
05/01/2023
24.44
 14,500 23.43 24.44 23.43 6,800 1,900 0.2
04/01/2023
23.43
 2,700 24.01 24.01 23.43 0 1,500 -0.0
03/01/2023
24.01
 1,000 23.97 24.01 23.79 0 0 -0.0
30/12/2022
23.97
 100 23.75 23.97 23.97 0 0 -0.0
29/12/2022
23.75
 1,300 23.90 23.94 23.75 0 0 -0.0
28/12/2022
23.90
 500 23.50 23.90 23.46 0 0 -0.0
27/12/2022
23.50
 700 22.85 24.19 22.85 0 0 -0.0
26/12/2022
22.85
 4,700 23.94 23.94 22.85 0 0 -0.0
23/12/2022
23.94
 0 23.94 23.94 23.94 0 0 -0.0
22/12/2022
23.94
 5,200 22.70 24.15 22.56 0 0 -0.0
21/12/2022
22.70
 10,800 23.21 24.26 22.70 0 0 -0.0
20/12/2022
23.21
 4,600 23.94 24.15 23.21 0 0 -0.0
19/12/2022
23.94
 33,700 23.94 24.37 23.94 0 0 -0.0
16/12/2022
23.94
 16,000 23.94 24.66 23.39 0 0 -0.0
15/12/2022
23.94
 3,900 23.94 24.30 23.94 0 0 -0.0
14/12/2022
23.94
 900 23.94 25.02 23.94 0 0 -0.0
13/12/2022
23.94
 400 24.70 24.70 23.94 0 0 -0.0
12/12/2022
24.70
 11,400 23.90 24.70 23.90 0 0 -0.0
09/12/2022
23.90
 200 24.01 24.01 23.25 0 0 -0.0
08/12/2022
24.01
 2,200 24.01 24.08 24.01 0 0 -0.0
07/12/2022
24.01
 9,100 24.08 24.23 22.74 0 0 -0.0
06/12/2022
24.08
 1,600 23.83 24.15 23.94 0 0 -0.0
05/12/2022
23.83
 11,100 24.23 24.73 23.79 3,000 3,200 -0.0
02/12/2022
24.23
 500 24.44 24.44 23.10 0 0 -0.0
01/12/2022
24.44
 300 23.32 24.84 23.61 0 0 -0.0
30/11/2022
23.32
 3,900 24.66 25.02 23.32 0 0 -0.0
29/11/2022
24.66
 2,900 24.59 25.53 22.88 0 0 -0.0
28/11/2022
24.59
 5,500 24.33 24.59 24.33 0 6 -0.0
25/11/2022
24.33
 500 24.59 24.59 22.92 0 0 0.0
24/11/2022
24.59
 0 24.59 24.59 24.59 0 0 0.0
23/11/2022
24.59
 200 23.94 25.28 24.59 0 0 0.0
22/11/2022
23.94
 300 24.59 24.59 23.94 0 0 0.0
21/11/2022
24.59
 16,100 23.10 24.59 23.06 0 0 0.0
18/11/2022
23.10
 3,800 22.34 23.10 21.25 100 0 0.0
17/11/2022
22.34
 1,400 21.00 22.38 22.09 0 0 0.0
16/11/2022
21.00
 6,600 19.66 21.00 18.31 0 0 0.0
15/11/2022
19.66
 15,700 21.11 21.11 19.66 300 0 0.0
14/11/2022
21.11
 3,700 22.12 22.12 21.03 0 0 0.0
11/11/2022
22.12
 42,700 21.80 22.48 21.76 0 0 0.0
10/11/2022
21.80
 15,200 23.43 23.43 21.80 200 0 0.0
09/11/2022
23.43
 3,800 23.06 23.72 22.88 0 0 0.0
08/11/2022
23.06
 6,600 23.86 23.86 22.63 0 0 0.0
07/11/2022
23.86
 2,700 24.23 24.23 23.28 0 0 0.0
04/11/2022
24.23
 14,300 24.48 24.48 22.96 200 0 0.0
03/11/2022
24.48
 1,600 24.48 24.48 24.48 0 0 -0.1
02/11/2022
24.48
 26,900 26.04 26.04 24.44 0 4,300 -0.1
01/11/2022
26.04
 1,100 25.82 26.04 24.04 0 0 -0.1
31/10/2022
25.82
 3,200 25.46 25.86 24.73 0 1,600 -0.1
28/10/2022
25.46
 3,100 25.28 26.26 25.46 0 0 -0.0
27/10/2022
25.28
 1,400 23.94 25.28 23.21 0 0 0
26/10/2022
23.94
 2,200 24.81 24.81 23.94 0 0 0
25/10/2022
24.81
 1,900 26.55 26.55 24.81 0 0 0
24/10/2022
26.55
 5,300 25.39 26.98 23.94 0 100 -0.0
21/10/2022
25.39
 8,600 26.98 26.98 25.10 0 0 0
20/10/2022
26.98
 5,500 25.49 26.98 24.73 0 0 0
19/10/2022
25.49
 1,900 26.11 26.80 25.49 0 0 0
18/10/2022
26.11
 10,100 24.66 26.11 24.66 0 0 -0.0
17/10/2022
24.66
 8,600 24.30 24.66 24.30 0 300 -0.0
14/10/2022
24.30
 3,900 24.19 25.02 24.23 0 0 -0.3
13/10/2022
24.19
 19,400 24.26 24.66 23.06 0 10,200 -0.3
12/10/2022
24.26
 11,400 24.66 26.07 22.99 600 656 -0.0
11/10/2022
24.66
 4,200 26.04 26.04 24.23 0 0 -0.0
10/10/2022
26.04
 2,700 26.04 26.76 25.24 0 144 -0.0
07/10/2022
26.04
 11,300 27.20 27.20 25.31 700 0 0.0
06/10/2022
27.20
 3,200 27.63 27.71 27.20 500 0 0.0
05/10/2022
27.63
 9,300 28.29 28.29 27.56 0 3,300 -0.1
04/10/2022: Cổ tức tiền mặt tỉ lệ: 20%
04/10/2022
28.29
 1,500 28.98 29.74 28.29 0 0 0.0
03/10/2022
28.98
 0 28.98 28.98 28.98 0 0 0.0
30/09/2022
28.98
 14,800 28.98 28.98 27.11 0 0 0.0
29/09/2022
28.98
 3,400 28.80 29.29 28.42 0 0 0.0
28/09/2022
28.80
 13,600 29.01 29.67 27.63 1,100 100 0.0
27/09/2022
29.01
 22,300 29.67 30.12 28.77 0 25 -0.0
26/09/2022
29.67
 18,200 30.29 31.08 29.01 0 0 -0.0
23/09/2022
30.29
 25,900 30.50 30.88 29.70 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |