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)
23/09/2022
30.29
 25,900 30.50 30.88 29.70 0 100 -0.0
22/09/2022
30.50
 3,300 30.88 30.88 30.39 0 0 -0.4
21/09/2022
30.88
 15,600 30.88 31.32 28.73 0 9,700 -0.4
20/09/2022
30.88
 14,600 31.64 31.64 30.08 0 1 -0.0
19/09/2022
31.64
 7,500 32.19 32.36 31.08 0 0 -0.1
16/09/2022
32.19
 26,000 32.46 32.46 31.43 0 0 -0.1
15/09/2022
32.46
 13,700 30.77 32.46 30.39 0 0 -0.1
14/09/2022
30.77
 3,500 30.77 30.77 29.91 0 0 -0.1
13/09/2022
30.77
 5,200 30.67 31.08 30.74 0 0 -0.1
12/09/2022
30.67
 9,100 30.98 30.98 30.67 0 0 -0.1
09/09/2022
30.98
 600 30.94 31.01 30.94 0 0 -0.1
08/09/2022
30.94
 7,600 30.18 31.60 30.05 0 0 -0.1
07/09/2022
30.18
 12,100 30.88 30.88 30.18 0 0 -0.1
06/09/2022
30.88
 9,600 31.08 31.08 30.88 0 3,000 -0.1
05/09/2022
31.08
 5,400 31.08 31.74 30.88 0 0 0.2
31/08/2022
31.08
 5,700 31.08 31.67 30.81 0 0 0.0
30/08/2022
31.08
 3,300 31.64 31.84 31.08 0 0 0.0
29/08/2022
31.64
 14,300 31.29 31.70 30.39 0 0 0.0
26/08/2022
31.29
 4,100 31.67 31.77 31.29 0 0 0.0
25/08/2022
31.67
 15,600 31.39 32.12 31.43 400 0 0.0
24/08/2022
31.39
 2,000 31.22 31.77 30.39 0 0 -0.0
23/08/2022
31.22
 10,900 29.70 31.22 29.63 0 0 -0.0
22/08/2022
29.70
 15,400 30.25 30.25 29.70 0 0 -0.0
19/08/2022
30.25
 13,200 30.43 30.43 30.25 0 0 -0.0
18/08/2022
30.43
 5,800 31.01 31.01 30.39 0 0 -0.0
17/08/2022
31.01
 6,700 31.08 31.08 30.43 0 0 -0.0
16/08/2022
31.08
 7,200 31.22 31.77 31.08 0 0 -0.0
15/08/2022
31.22
 8,900 31.77 32.12 31.22 0 1,100 -0.0
12/08/2022
31.77
 12,600 32.36 32.36 30.39 0 0 0.0
11/08/2022
32.36
 10,700 32.46 32.78 31.64 500 0 0.0
10/08/2022
32.46
 10,200 32.46 32.46 32.12 0 0 0.2
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
09/08/2022
32.46
 27,700 31.68 33.71 32.33 0 0 0.2
08/08/2022
31.68
 58,400 31.22 31.77 31.31 0 0 0.2
05/08/2022
31.22
 9,200 30.81 31.36 31.08 3,000 0 0.2
04/08/2022
30.81
 3,200 30.39 30.81 29.98 100 0 0.0
03/08/2022
30.39
 8,000 30.94 30.94 30.07 2,200 2,100 0.0
02/08/2022
30.94
 14,600 30.94 31.73 30.48 0 0 -0.2
01/08/2022
30.94
 17,300 30.76 31.54 30.90 0 2,300 -0.2
29/07/2022
30.76
 10,200 30.21 31.04 30.39 2,000 0 0.1
28/07/2022
30.21
 2,000 29.10 30.30 29.15 0 0 0.0
27/07/2022
29.10
 4,100 29.01 29.10 28.32 0 0 0.0
26/07/2022
29.01
 2,200 28.55 29.01 28.46 0 0 0.0
25/07/2022
28.55
 5,700 29.10 29.47 28.55 0 0 0.0
22/07/2022
29.10
 11,500 28.27 29.93 28.55 0 0 0.0
21/07/2022
28.27
 400 28.27 28.27 28.27 0 0 0.0
20/07/2022
28.27
 400 28.27 28.27 28.27 400 0 0.0
19/07/2022
28.27
 600 27.63 28.27 27.63 0 0 -0.1
18/07/2022
27.63
 11,300 27.63 27.68 27.63 0 0 -0.1
15/07/2022
27.63
 4,500 27.63 27.63 27.63 0 0 -0.1
14/07/2022
27.63
 9,400 28.83 28.83 27.63 0 0 -0.1
13/07/2022
28.83
 100 27.58 28.83 28.83 0 0 -0.1
12/07/2022
27.58
 800 27.63 27.63 27.58 0 0 -0.1
11/07/2022
27.63
 7,300 27.63 27.63 27.49 0 0 -0.1
08/07/2022
27.63
 13,000 27.17 27.63 27.58 1,200 0 -0.1
07/07/2022
27.17
 1,100 27.63 27.63 26.75 600 0 0.0
06/07/2022
27.63
 2,800 27.63 28.18 26.71 0 0 -0.0
05/07/2022
27.63
 4,200 28.04 28.04 27.21 0 0 -0.0
04/07/2022
28.04
 2,400 26.98 28.27 27.45 0 0 -0.0
01/07/2022
26.98
 2,100 28.78 28.78 26.98 0 0 -0.0
30/06/2022
28.78
 100 28.50 28.78 28.78 0 0 -0.0
29/06/2022
28.50
 900 28.92 28.92 26.98 0 500 -0.0
28/06/2022
28.92
 5,100 28.55 28.92 27.63 0 0 -0.9
27/06/2022
28.55
 3,000 27.63 28.55 27.63 0 0 -0.9
24/06/2022
27.63
 800 28.09 28.78 27.63 0 0 -0.9
23/06/2022
28.09
 1,900 27.63 28.09 27.63 0 0 -0.9
22/06/2022
27.63
 34,000 27.63 29.01 27.63 0 0 -0.9
21/06/2022
27.63
 37,400 28.18 28.78 27.63 0 0 -0.9
20/06/2022
28.18
 15,900 28.55 28.55 26.71 0 0 0
17/06/2022
28.55
 10,000 28.60 29.01 28.55 0 0 -0.9
16/06/2022
28.60
 5,300 27.63 29.01 27.63 0 0 -0.9
15/06/2022
27.63
 25,400 29.70 30.67 27.63 0 15,800 -0.9
14/06/2022
29.70
 2,000 30.07 30.07 29.01 0 1,100 -0.1
13/06/2022
30.07
 7,900 30.39 30.39 28.64 0 2,300 -0.2
10/06/2022
30.39
 3,900 31.27 31.31 30.39 0 200 -0.0
09/06/2022
31.27
 6,700 30.99 31.27 30.62 800 600 0.0
08/06/2022
30.99
 13,100 31.73 31.73 30.16 700 4,800 -0.3
07/06/2022
31.73
 5,100 30.44 31.73 29.06 0 0 0
06/06/2022
30.44
 8,800 30.62 31.08 30.39 0 2,100 -0.1
03/06/2022
30.62
 5,000 32.14 32.14 30.07 0 2,100 -0.1
02/06/2022
32.14
 24,900 31.59 32.19 30.53 300 2,000 -0.1
01/06/2022
31.59
 57,300 31.18 31.59 30.21 0 0 0.0
31/05/2022
31.18
 2,400 31.87 32.23 31.18 0 0 0.0
30/05/2022
31.87
 1,500 32.14 32.42 31.77 200 0 0.0
27/05/2022
32.14
 1,400 32.60 32.60 31.08 0 0 -0.1
26/05/2022
32.60
 700 32.46 32.60 32.00 0 0 -0.1
25/05/2022
32.46
 4,300 31.31 32.46 30.39 0 1,200 -0.1
24/05/2022
31.31
 20,000 31.31 31.77 31.31 0 0 -0.0
23/05/2022
31.31
 14,100 32.28 32.28 31.31 0 700 -0.0
20/05/2022
32.28
 1,400 32.69 32.69 32.28 0 100 -0.0
19/05/2022
32.69
 4,100 33.11 33.11 31.50 0 0 0.2
18/05/2022
33.11
 18,100 32.23 33.11 32.23 2,500 0 0.2
17/05/2022
32.23
 3,900 32.23 32.23 32.23 0 0 0.1
16/05/2022
32.23
 2,100 32.51 34.54 31.54 0 0 0.1
13/05/2022
32.51
 35,600 34.95 34.95 32.51 0 0 0
12/05/2022
34.95
 6,500 35.00 35.00 34.08 2,400 0 0.2
11/05/2022
35.00
 2,400 35.00 35.04 34.54 1,200 0 0.1
10/05/2022
35.00
 2,100 35.41 35.41 35.00 500 0 0.0
09/05/2022
35.41
 15,500 36.75 36.75 34.21 4,600 0 0.4
06/05/2022
36.75
 10,200 36.75 36.75 36.56 9,300 0 0.7
05/05/2022
36.75
 15,900 37.25 37.30 36.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |