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)
16/05/2023
26.46
 15,900 26.85 26.93 26.38 4,900 0 0.2
15/05/2023
26.85
 6,000 26.69 26.85 26.38 2,100 0 0.1
12/05/2023
26.69
 8,200 26.10 26.73 26.38 6,100 0 0.2
11/05/2023
26.10
 11,800 25.79 26.18 25.95 8,200 1,500 0.2
10/05/2023
25.79
 15,200 25.59 25.79 25.59 100 0 0.0
09/05/2023
25.59
 14,800 25.20 25.67 25.35 4,000 0 0.1
08/05/2023
25.20
 9,100 25.75 25.75 25.20 0 0 0
05/05/2023
25.75
 9,500 25.75 25.75 25.32 0 0 0
04/05/2023
25.75
 11,500 25.79 25.79 25.35 300 0 0.0
28/04/2023
25.79
 17,800 26.38 26.38 25.75 2,500 0 0.1
27/04/2023
26.38
 3,600 27.09 27.48 26.14 100 300 -0.0
26/04/2023
27.09
 14,800 27.17 27.17 25.63 4,900 0 0.2
25/04/2023: Cổ tức tiền mặt tỉ lệ: 40%
25/04/2023
27.17
 16,500 27.72 28.98 27.17 0 0 0.2
24/04/2023
27.72
 68,200 27.68 27.93 27.65 4,500 0 0.2
21/04/2023
27.68
 39,800 27.65 27.93 27.58 3,300 0 0.1
20/04/2023
27.65
 31,300 27.01 27.93 27.01 6,800 1,000 0.2
19/04/2023
27.01
 29,200 26.44 27.01 26.52 2,300 0 0.1
18/04/2023
26.44
 17,800 26.80 26.80 25.81 3,600 500 0.1
17/04/2023
26.80
 42,300 25.81 27.43 26.52 0 0 0.2
14/04/2023
25.81
 14,000 24.85 25.84 25.24 0 0 0.2
13/04/2023
24.85
 9,400 24.82 25.45 24.82 5,100 0 0.2
12/04/2023
24.82
 4,400 24.82 25.07 24.75 300 0 0.0
11/04/2023
24.82
 22,600 25.45 25.45 24.75 0 0 -0.0
10/04/2023
25.45
 200 25.98 25.98 25.45 0 0 -0.0
07/04/2023
25.98
 2,900 26.16 26.16 25.45 0 0 -0.0
06/04/2023
26.16
 2,000 26.16 26.55 26.16 0 500 -0.0
05/04/2023
26.16
 29,500 25.53 26.66 25.81 0 0 -0.1
04/04/2023
25.53
 5,300 25.56 25.74 25.31 500 2,050 -0.1
03/04/2023
25.56
 2,200 25.45 25.98 25.24 0 0 -0.0
31/03/2023
25.45
 4,400 25.28 25.84 25.45 0 900 -0.0
30/03/2023
25.28
 400 25.38 25.56 25.28 0 100 -0.0
29/03/2023
25.38
 1,700 25.49 25.49 25.38 0 0 0
28/03/2023
25.49
 300 25.42 25.60 25.49 0 0 0
27/03/2023
25.42
 5,100 25.42 25.45 25.42 0 0 0
24/03/2023
25.42
 8,500 25.38 25.56 25.38 0 600 -0.0
23/03/2023
25.38
 2,900 25.21 25.38 25.24 0 0 0
22/03/2023
25.21
 400 25.21 25.35 25.21 0 0 0
21/03/2023
25.21
 4,200 24.75 25.21 24.75 0 0 0.0
20/03/2023
24.75
 11,800 25.38 25.38 24.75 0 0 -0.6
17/03/2023
25.38
 1,600 25.74 25.74 24.75 0 0 -0.6
16/03/2023
25.74
 4,000 25.74 25.74 25.70 0 18,400 -0.6
15/03/2023
25.74
 2,400 25.70 25.74 25.60 0 0 -0.4
14/03/2023
25.70
 7,000 25.45 25.70 24.75 0 0 -0.4
13/03/2023
25.45
 100 25.31 25.45 25.45 0 0 -0.4
10/03/2023
25.31
 12,900 25.31 25.45 25.31 0 10,500 -0.4
09/03/2023
25.31
 20,300 25.21 25.31 25.10 0 10,200 -0.4
08/03/2023
25.21
 4,200 25.17 25.70 25.21 0 0 0.1
07/03/2023
25.17
 3,400 25.45 25.74 25.17 0 0 0.1
06/03/2023
25.45
 4,700 25.38 25.77 25.17 1,800 0 0.1
03/03/2023
25.38
 200 25.77 25.77 25.38 0 0 0.0
02/03/2023
25.77
 200 25.10 25.77 25.17 100 0 0.0
01/03/2023
25.10
 1,400 25.81 25.95 25.10 0 0 0.0
28/02/2023
25.81
 700 26.13 26.13 25.53 0 0 0.0
27/02/2023
26.13
 1,400 25.95 26.13 25.88 0 0 0.0
24/02/2023
25.95
 3,700 25.84 26.16 25.81 200 0 0.0
23/02/2023
25.84
 2,500 26.66 26.66 25.84 0 0 0.2
22/02/2023
26.66
 100 26.69 26.69 26.66 0 0 0.2
21/02/2023
26.69
 7,700 26.66 26.69 26.66 6,100 0 0.2
20/02/2023
26.66
 8,100 26.27 26.76 26.20 2,700 0 0.1
17/02/2023
26.27
 1,100 26.16 26.27 26.16 500 0 0.0
16/02/2023
26.16
 3,600 26.48 26.48 26.16 0 0 0.0
15/02/2023
26.48
 9,300 26.30 26.48 25.10 0 0 0.0
14/02/2023
26.30
 3,600 25.74 26.30 24.89 0 0 0.0
13/02/2023
25.74
 4,100 25.81 25.84 25.03 0 0 0.0
10/02/2023
25.81
 1,500 26.37 26.37 25.81 500 0 0.0
09/02/2023
26.37
 3,100 25.84 26.37 25.45 0 1,100 -0.0
08/02/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/02/2023
25.84
 19,800 27.01 27.58 25.17 5,700 0 0.2
07/02/2023
27.01
 17,000 27.25 27.25 26.57 500 400 0.0
06/02/2023
27.25
 20,800 27.28 27.48 26.88 0 123 -0.0
03/02/2023
27.28
 9,600 26.47 27.55 26.47 0 0 0.3
02/02/2023
26.47
 18,400 27.35 28.05 26.44 8,600 0 0.3
01/02/2023
27.35
 13,300 25.73 27.51 25.90 1,900 100 0.1
31/01/2023
25.73
 12,100 25.67 25.73 25.60 300 0 0.0
30/01/2023
25.67
 16,700 25.13 25.94 25.26 4,700 0 0.2
27/01/2023
25.13
 22,000 24.73 26.07 24.73 0 0 0.0
19/01/2023
24.73
 13,200 23.99 24.73 24.02 100 0 0.0
18/01/2023
23.99
 27,800 23.75 23.99 23.72 400 0 0.0
17/01/2023
23.75
 13,100 23.38 23.75 23.38 0 0 -0.1
16/01/2023
23.38
 2,600 23.38 24.32 22.98 0 0 -0.1
13/01/2023
23.38
 10,600 23.18 23.48 22.51 0 2,200 -0.1
12/01/2023
23.18
 22,500 22.17 23.18 22.17 3,000 0 0.1
11/01/2023
22.17
 11,200 22.17 22.17 22.17 5,500 0 0.2
10/01/2023
22.17
 6,500 22.11 22.17 21.67 5,200 0 0.2
09/01/2023
22.11
 1,100 22.17 22.17 21.97 0 0 0.2
06/01/2023
22.17
 24,800 22.64 23.11 22.11 0 0 0.2
05/01/2023
22.64
 14,500 21.70 22.64 21.70 6,800 1,900 0.2
04/01/2023
21.70
 2,700 22.24 22.24 21.70 0 1,500 -0.0
03/01/2023
22.24
 1,000 22.21 22.24 22.04 0 0 -0.0
30/12/2022
22.21
 100 22.00 22.21 22.21 0 0 -0.0
29/12/2022
22.00
 1,300 22.14 22.17 22.00 0 0 -0.0
28/12/2022
22.14
 500 21.77 22.14 21.74 0 0 -0.0
27/12/2022
21.77
 700 21.16 22.41 21.16 0 0 -0.0
26/12/2022
21.16
 4,700 22.17 22.17 21.16 0 0 -0.0
23/12/2022
22.17
 0 22.17 22.17 22.17 0 0 -0.0
22/12/2022
22.17
 5,200 21.03 22.37 20.90 0 0 -0.0
21/12/2022
21.03
 10,800 21.50 22.47 21.03 0 0 -0.0
20/12/2022
21.50
 4,600 22.17 22.37 21.50 0 0 -0.0
19/12/2022
22.17
 33,700 22.17 22.58 22.17 0 0 -0.0
16/12/2022
22.17
 16,000 22.17 22.84 21.67 0 0 -0.0
15/12/2022
22.17
 3,900 22.17 22.51 22.17 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |