CTCP Đại lý Vận tải SAFI (sfi)

29
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
(2026-03-30) 		1.50 5.45% 46,700 -6,100 0
25.90
29
29
2 tháng
(2026-03-02) 		-0.50 -1.69% 122,400 7,200 0.3
25.90
29.50
29
3 tháng
(2026-01-29) 		2 7.41% 253,000 7,700 0.4
25.90
29.50
29
6 tháng
(2025-10-31) 		3.84 15.26% 433,700 -28,100 -0.6
23.80
29.50
29
12 tháng
(2025-05-05) 		3.95 15.79% 849,100 -294,300 -7.5
23.80
29.50
29
24 tháng
(2024-05-09) 		0.62 2.19% 2,175,400 -295,550 -7.2
21.47
30.38
29
36 tháng
(2023-05-15) 		1.11 3.99% 4,109,800 91,241 6.3
21.47
30.75
29
60 tháng
(2021-05-25) 		13.52 87.31% 10,416,200 7,436 -9.3
15.15
37.80
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
21.84
 10,800 22.33 23.34 21.84 0 0 -0.0
20/12/2022
22.33
 4,600 23.03 23.24 22.33 0 0 -0.0
19/12/2022
23.03
 33,700 23.03 23.45 23.03 0 0 -0.0
16/12/2022
23.03
 16,000 23.03 23.73 22.51 0 0 -0.0
15/12/2022
23.03
 3,900 23.03 23.38 23.03 0 0 -0.0
14/12/2022
23.03
 900 23.03 24.08 23.03 0 0 -0.0
13/12/2022
23.03
 400 23.76 23.76 23.03 0 0 -0.0
12/12/2022
23.76
 11,400 22.99 23.76 22.99 0 0 -0.0
09/12/2022
22.99
 200 23.10 23.10 22.37 0 0 -0.0
08/12/2022
23.10
 2,200 23.10 23.17 23.10 0 0 -0.0
07/12/2022
23.10
 9,100 23.17 23.31 21.88 0 0 -0.0
06/12/2022
23.17
 1,600 22.92 23.24 23.03 0 0 -0.0
05/12/2022
22.92
 11,100 23.31 23.80 22.89 3,000 3,200 -0.0
02/12/2022
23.31
 500 23.52 23.52 22.23 0 0 -0.0
01/12/2022
23.52
 300 22.44 23.90 22.71 0 0 -0.0
30/11/2022
22.44
 3,900 23.73 24.08 22.44 0 0 -0.0
29/11/2022
23.73
 2,900 23.66 24.56 22.02 0 0 -0.0
28/11/2022
23.66
 5,500 23.41 23.66 23.41 0 6 -0.0
25/11/2022
23.41
 500 23.66 23.66 22.05 0 0 0.0
24/11/2022
23.66
 0 23.66 23.66 23.66 0 0 0.0
23/11/2022
23.66
 200 23.03 24.32 23.66 0 0 0.0
22/11/2022
23.03
 300 23.66 23.66 23.03 0 0 0.0
21/11/2022
23.66
 16,100 22.23 23.66 22.19 0 0 0.0
18/11/2022
22.23
 3,800 21.49 22.23 20.45 100 0 0.0
17/11/2022
21.49
 1,400 20.20 21.53 21.25 0 0 0.0
16/11/2022
20.20
 6,600 18.91 20.20 17.62 0 0 0.0
15/11/2022
18.91
 15,700 20.31 20.31 18.91 300 0 0.0
14/11/2022
20.31
 3,700 21.28 21.28 20.24 0 0 0.0
11/11/2022
21.28
 42,700 20.97 21.63 20.94 0 0 0.0
10/11/2022
20.97
 15,200 22.54 22.54 20.97 200 0 0.0
09/11/2022
22.54
 3,800 22.19 22.82 22.02 0 0 0.0
08/11/2022
22.19
 6,600 22.96 22.96 21.77 0 0 0.0
07/11/2022
22.96
 2,700 23.31 23.31 22.40 0 0 0.0
04/11/2022
23.31
 14,300 23.55 23.55 22.09 200 0 0.0
03/11/2022
23.55
 1,600 23.55 23.55 23.55 0 0 -0.1
02/11/2022
23.55
 26,900 25.05 25.05 23.52 0 4,300 -0.1
01/11/2022
25.05
 1,100 24.84 25.05 23.13 0 0 -0.1
31/10/2022
24.84
 3,200 24.49 24.88 23.80 0 1,600 -0.1
28/10/2022
24.49
 3,100 24.32 25.26 24.49 0 0 -0.0
27/10/2022
24.32
 1,400 23.03 24.32 22.33 0 0 0
26/10/2022
23.03
 2,200 23.87 23.87 23.03 0 0 0
25/10/2022
23.87
 1,900 25.54 25.54 23.87 0 0 0
24/10/2022
25.54
 5,300 24.42 25.96 23.03 0 100 -0.0
21/10/2022
24.42
 8,600 25.96 25.96 24.15 0 0 0
20/10/2022
25.96
 5,500 24.53 25.96 23.80 0 0 0
19/10/2022
24.53
 1,900 25.12 25.79 24.53 0 0 0
18/10/2022
25.12
 10,100 23.73 25.12 23.73 0 0 -0.0
17/10/2022
23.73
 8,600 23.38 23.73 23.38 0 300 -0.0
14/10/2022
23.38
 3,900 23.27 24.08 23.31 0 0 -0.3
13/10/2022
23.27
 19,400 23.34 23.73 22.19 0 10,200 -0.3
12/10/2022
23.34
 11,400 23.73 25.09 22.12 600 656 -0.0
11/10/2022
23.73
 4,200 25.05 25.05 23.31 0 0 -0.0
10/10/2022
25.05
 2,700 25.05 25.75 24.28 0 144 -0.0
07/10/2022
25.05
 11,300 26.17 26.17 24.35 700 0 0.0
06/10/2022
26.17
 3,200 26.59 26.66 26.17 500 0 0.0
05/10/2022
26.59
 9,300 27.22 27.22 26.52 0 3,300 -0.1
04/10/2022: Cổ tức tiền mặt tỉ lệ: 20%
04/10/2022
27.22
 1,500 27.88 28.61 27.22 0 0 0.0
03/10/2022
27.88
 0 27.88 27.88 27.88 0 0 0.0
30/09/2022
27.88
 14,800 27.88 27.88 26.08 0 0 0.0
29/09/2022
27.88
 3,400 27.71 28.18 27.35 0 0 0.0
28/09/2022
27.71
 13,600 27.91 28.54 26.58 1,100 100 0.0
27/09/2022
27.91
 22,300 28.54 28.98 27.68 0 25 -0.0
26/09/2022
28.54
 18,200 29.14 29.91 27.91 0 0 -0.0
23/09/2022
29.14
 25,900 29.34 29.71 28.58 0 100 -0.0
22/09/2022
29.34
 3,300 29.71 29.71 29.24 0 0 -0.4
21/09/2022
29.71
 15,600 29.71 30.14 27.65 0 9,700 -0.4
20/09/2022
29.71
 14,600 30.44 30.44 28.94 0 1 -0.0

Chính sách bảo mật | Điều khoản sử dụng |