CTCP Đại lý Vận tải SAFI (sfi)

27
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
(2025-12-29) 		2.10 8.43% 114,100 -23,900 -0.6
23.80
27.50
27
2 tháng
(2025-12-01) 		2.18 8.77% 154,900 -25,500 -0.7
23.80
27.50
27
3 tháng
(2025-10-30) 		2.27 9.19% 167,000 -25,800 -0.7
23.80
27.50
27
6 tháng
(2025-08-01) 		2.23 9% 427,000 -259,600 -6.8
23.80
27.50
27
12 tháng
(2025-02-03) 		-0.42 -1.52% 1,046,300 -327,250 -8.7
21.47
28.27
27
24 tháng
(2024-02-15) 		0.87 3.33% 2,673,600 -46,459 1.5
21.47
30.75
27
36 tháng
(2023-02-13) 		0.27 1.01% 4,444,500 110,991 5.5
21.47
30.75
27
60 tháng
(2021-02-23) 		10.54 64.04% 11,394,300 -4,764 -9.9
15.15
37.80
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
30.44
 7,500 30.97 31.13 29.91 0 0 -0.1
16/09/2022
30.97
 26,000 31.23 31.23 30.24 0 0 -0.1
15/09/2022
31.23
 13,700 29.61 31.23 29.24 0 0 -0.1
14/09/2022
29.61
 3,500 29.61 29.61 28.78 0 0 -0.1
13/09/2022
29.61
 5,200 29.51 29.91 29.57 0 0 -0.1
12/09/2022
29.51
 9,100 29.81 29.81 29.51 0 0 -0.1
09/09/2022
29.81
 600 29.77 29.84 29.77 0 0 -0.1
08/09/2022
29.77
 7,600 29.04 30.40 28.91 0 0 -0.1
07/09/2022
29.04
 12,100 29.71 29.71 29.04 0 0 -0.1
06/09/2022
29.71
 9,600 29.91 29.91 29.71 0 3,000 -0.1
05/09/2022
29.91
 5,400 29.91 30.54 29.71 0 0 0.2
31/08/2022
29.91
 5,700 29.91 30.47 29.64 0 0 0.0
30/08/2022
29.91
 3,300 30.44 30.64 29.91 0 0 0.0
29/08/2022
30.44
 14,300 30.10 30.50 29.24 0 0 0.0
26/08/2022
30.10
 4,100 30.47 30.57 30.10 0 0 0.0
25/08/2022
30.47
 15,600 30.20 30.90 30.24 400 0 0.0
24/08/2022
30.20
 2,000 30.04 30.57 29.24 0 0 -0.0
23/08/2022
30.04
 10,900 28.58 30.04 28.51 0 0 -0.0
22/08/2022
28.58
 15,400 29.11 29.11 28.58 0 0 -0.0
19/08/2022
29.11
 13,200 29.27 29.27 29.11 0 0 -0.0
18/08/2022
29.27
 5,800 29.84 29.84 29.24 0 0 -0.0
17/08/2022
29.84
 6,700 29.91 29.91 29.27 0 0 -0.0
16/08/2022
29.91
 7,200 30.04 30.57 29.91 0 0 -0.0
15/08/2022
30.04
 8,900 30.57 30.90 30.04 0 1,100 -0.0
12/08/2022
30.57
 12,600 31.13 31.13 29.24 0 0 0.0
11/08/2022
31.13
 10,700 31.23 31.53 30.44 500 0 0.0
10/08/2022
31.23
 10,200 31.23 31.23 30.90 0 0 0.2
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
09/08/2022
31.23
 27,700 30.48 32.43 31.10 0 0 0.2
08/08/2022
30.48
 58,400 30.04 30.57 30.13 0 0 0.2
05/08/2022
30.04
 9,200 29.64 30.17 29.91 3,000 0 0.2
04/08/2022
29.64
 3,200 29.24 29.64 28.84 100 0 0.0
03/08/2022
29.24
 8,000 29.77 29.77 28.93 2,200 2,100 0.0
02/08/2022
29.77
 14,600 29.77 30.53 29.33 0 0 -0.2
01/08/2022
29.77
 17,300 29.60 30.35 29.73 0 2,300 -0.2
29/07/2022
29.60
 10,200 29.06 29.86 29.24 2,000 0 0.1
28/07/2022
29.06
 2,000 28.00 29.15 28.04 0 0 0.0
27/07/2022
28.00
 4,100 27.91 28.00 27.25 0 0 0.0
26/07/2022
27.91
 2,200 27.47 27.91 27.38 0 0 0.0
25/07/2022
27.47
 5,700 28.00 28.35 27.47 0 0 0.0
22/07/2022
28.00
 11,500 27.20 28.80 27.47 0 0 0.0
21/07/2022
27.20
 400 27.20 27.20 27.20 0 0 0.0
20/07/2022
27.20
 400 27.20 27.20 27.20 400 0 0.0
19/07/2022
27.20
 600 26.58 27.20 26.58 0 0 -0.1
18/07/2022
26.58
 11,300 26.58 26.63 26.58 0 0 -0.1
15/07/2022
26.58
 4,500 26.58 26.58 26.58 0 0 -0.1
14/07/2022
26.58
 9,400 27.73 27.73 26.58 0 0 -0.1
13/07/2022
27.73
 100 26.54 27.73 27.73 0 0 -0.1
12/07/2022
26.54
 800 26.58 26.58 26.54 0 0 -0.1
11/07/2022
26.58
 7,300 26.58 26.58 26.45 0 0 -0.1
08/07/2022
26.58
 13,000 26.14 26.58 26.54 1,200 0 -0.1
07/07/2022
26.14
 1,100 26.58 26.58 25.74 600 0 0.0
06/07/2022
26.58
 2,800 26.58 27.11 25.70 0 0 -0.0
05/07/2022
26.58
 4,200 26.98 26.98 26.18 0 0 -0.0
04/07/2022
26.98
 2,400 25.96 27.20 26.41 0 0 -0.0
01/07/2022
25.96
 2,100 27.69 27.69 25.96 0 0 -0.0
30/06/2022
27.69
 100 27.42 27.69 27.69 0 0 -0.0
29/06/2022
27.42
 900 27.82 27.82 25.96 0 500 -0.0
28/06/2022
27.82
 5,100 27.47 27.82 26.58 0 0 -0.9
27/06/2022
27.47
 3,000 26.58 27.47 26.58 0 0 -0.9
24/06/2022
26.58
 800 27.03 27.69 26.58 0 0 -0.9
23/06/2022
27.03
 1,900 26.58 27.03 26.58 0 0 -0.9

Chính sách bảo mật | Điều khoản sử dụng |