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
(2026-05-13) 		-0.50 -1.75% 19,600 -800 0
26.25
28.90
28
2 tháng
(2026-04-13) 		-0.45 -1.58% 61,600 -23,600 0
26.25
29
28
3 tháng
(2026-03-16) 		0.15 0.54% 118,300 -19,700 0.1
25.90
29
28
6 tháng
(2025-12-15) 		2.60 10.24% 436,300 -45,600 -0.6
23.80
29.50
28
12 tháng
(2025-06-17) 		2.86 11.37% 826,600 -300,200 -7.2
23.80
29.50
28
24 tháng
(2024-06-24) 		-1.96 -6.53% 1,785,600 -375,350 -9.4
21.47
29.96
28
36 tháng
(2023-06-28) 		0.28 0.99% 3,841,300 -46,759 2.3
21.47
30.75
28
60 tháng
(2021-07-08) 		11.86 73.47% 9,804,300 26,936 -7.8
15.54
37.80
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
26.58
 25,900 26.78 26.78 26.58 10,000 12,600 -0.1
16/08/2023
26.78
 11,600 26.62 26.78 26.58 0 0 0
15/08/2023
26.62
 1,200 26.87 26.87 26.50 0 0 0
14/08/2023
26.87
 10,700 26.50 26.95 26.42 0 10,000 -0.3
11/08/2023
26.50
 3,700 26.62 26.62 26.25 0 0 0
10/08/2023
26.62
 7,200 26.66 26.99 26.62 400 0 0.0
09/08/2023
26.66
 5,000 26.66 26.74 26.58 0 100 -0.0
08/08/2023
26.66
 13,400 26.95 26.95 26.58 0 100 -0.0
07/08/2023
26.95
 7,000 26.99 26.99 26.66 0 2,800 -0.1
04/08/2023
26.99
 2,300 26.78 26.99 26.74 0 1,000 -0.0
03/08/2023
26.78
 4,000 27.27 27.27 26.78 200 0 0.0
02/08/2023
27.27
 4,200 27.27 27.27 26.74 0 3,500 -0.1
01/08/2023
27.27
 15,700 27.32 27.32 26.78 900 0 0.0
31/07/2023
27.32
 7,800 27.52 27.52 27.07 0 0 0
28/07/2023
27.52
 2,900 27.15 27.52 27.15 0 0 0
27/07/2023
27.15
 19,900 27.60 27.60 27.15 0 10,000 -0.3
26/07/2023
27.60
 1,800 27.60 27.64 27.60 800 0 0.0
25/07/2023
27.60
 1,100 27.44 27.60 27.56 100 0 0.0
24/07/2023
27.44
 5,700 27.60 27.60 27.40 0 0 0
21/07/2023
27.60
 6,600 27.60 27.64 27.32 0 0 0
20/07/2023
27.60
 400 27.48 27.60 27.48 0 0 0
19/07/2023
27.48
 3,700 27.48 27.72 27.44 800 0 0.0
18/07/2023
27.48
 1,800 27.40 27.48 27.48 1,500 0 0.1
17/07/2023
27.40
 900 27.48 27.64 27.40 100 0 0.0
14/07/2023
27.48
 12,000 27.48 27.56 27.48 10,100 0 0.3
13/07/2023
27.48
 8,600 27.48 27.52 27.48 6,800 0 0.2
12/07/2023
27.48
 10,100 27.48 27.77 27.48 5,500 0 0.2
11/07/2023
27.48
 3,600 27.48 27.48 27.07 1,600 0 0.1
10/07/2023
27.48
 3,300 26.99 27.60 27.07 0 0 0
07/07/2023
26.99
 10,200 27.40 27.48 26.99 3,000 0 0.1
06/07/2023
27.40
 2,600 27.40 27.48 27.23 0 0 0
05/07/2023
27.40
 5,100 27.56 27.72 27.40 0 0 0
04/07/2023
27.56
 1,500 27.48 27.81 27.56 900 0 0.0
03/07/2023
27.48
 9,400 27.52 27.56 27.40 5,700 2,900 0.1
30/06/2023
27.52
 6,300 27.64 27.85 27.44 3,800 400 0.1
29/06/2023
27.64
 1,500 27.72 27.89 27.64 0 0 0
28/06/2023
27.72
 11,300 27.72 27.72 27.64 0 10,000 -0.3
27/06/2023
27.72
 27,700 27.72 27.89 27.72 0 1,100 -0.0
26/06/2023
27.72
 2,800 27.56 27.77 27.60 0 0 0
23/06/2023
27.56
 6,300 27.56 27.89 27.56 2,700 0 0.1
22/06/2023
27.56
 5,700 27.64 27.68 27.48 0 0 0
21/06/2023
27.64
 3,200 27.56 27.64 27.40 0 0 0
20/06/2023
27.56
 2,600 27.64 27.64 27.56 0 0 0
19/06/2023
27.64
 700 27.64 27.64 27.64 0 0 0
16/06/2023
27.64
 7,600 27.48 27.97 27.64 4,700 0 0.2
15/06/2023
27.48
 2,700 27.48 27.64 27.48 0 0 0
14/06/2023
27.48
 2,300 27.52 27.60 27.48 100 0 0.0
13/06/2023
27.52
 14,200 27.56 27.56 26.99 0 0 0
12/06/2023
27.56
 1,200 27.56 27.56 27.40 0 0 0
09/06/2023
27.56
 15,200 27.56 27.56 27.40 12,800 0 0.4
08/06/2023
27.56
 9,900 27.60 27.60 27.56 0 5,000 -0.2
07/06/2023
27.60
 9,800 27.64 27.64 27.52 0 0 0
06/06/2023
27.64
 26,600 27.52 27.72 27.40 15,300 0 0.5
05/06/2023
27.52
 6,800 27.48 27.77 27.52 3,000 800 0.1
02/06/2023
27.48
 11,300 27.48 27.56 27.44 0 0 0
01/06/2023
27.48
 12,200 27.52 27.72 27.40 7,300 0 0.2
31/05/2023
27.52
 9,900 27.44 27.77 27.52 0 200 -0.0
30/05/2023
27.44
 36,200 27.64 27.64 27.32 25,000 5,500 0.7
29/05/2023
27.64
 27,900 27.72 27.72 26.66 18,400 0 0.6
26/05/2023
27.72
 17,700 27.81 27.85 27.40 15,000 0 0.5
25/05/2023
27.81
 600 27.81 28.09 27.81 0 0 0
24/05/2023
27.81
 800 27.81 27.97 27.81 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |