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)
27/03/2023
26.40
 5,100 26.40 26.44 26.40 0 0 0
24/03/2023
26.40
 8,500 26.36 26.55 26.36 0 600 -0.0
23/03/2023
26.36
 2,900 26.18 26.36 26.22 0 0 0
22/03/2023
26.18
 400 26.18 26.33 26.18 0 0 0
21/03/2023
26.18
 4,200 25.70 26.18 25.70 0 0 0.0
20/03/2023
25.70
 11,800 26.36 26.36 25.70 0 0 -0.6
17/03/2023
26.36
 1,600 26.73 26.73 25.70 0 0 -0.6
16/03/2023
26.73
 4,000 26.73 26.73 26.69 0 18,400 -0.6
15/03/2023
26.73
 2,400 26.69 26.73 26.58 0 0 -0.4
14/03/2023
26.69
 7,000 26.44 26.69 25.70 0 0 -0.4
13/03/2023
26.44
 100 26.29 26.44 26.44 0 0 -0.4
10/03/2023
26.29
 12,900 26.29 26.44 26.29 0 10,500 -0.4
09/03/2023
26.29
 20,300 26.18 26.29 26.07 0 10,200 -0.4
08/03/2023
26.18
 4,200 26.14 26.69 26.18 0 0 0.1
07/03/2023
26.14
 3,400 26.44 26.73 26.14 0 0 0.1
06/03/2023
26.44
 4,700 26.36 26.77 26.14 1,800 0 0.1
03/03/2023
26.36
 200 26.77 26.77 26.36 0 0 0.0
02/03/2023
26.77
 200 26.07 26.77 26.14 100 0 0.0
01/03/2023
26.07
 1,400 26.80 26.95 26.07 0 0 0.0
28/02/2023
26.80
 700 27.13 27.13 26.51 0 0 0.0
27/02/2023
27.13
 1,400 26.95 27.13 26.88 0 0 0.0
24/02/2023
26.95
 3,700 26.84 27.17 26.80 200 0 0.0
23/02/2023
26.84
 2,500 27.69 27.69 26.84 0 0 0.2
22/02/2023
27.69
 100 27.72 27.72 27.69 0 0 0.2
21/02/2023
27.72
 7,700 27.69 27.72 27.69 6,100 0 0.2
20/02/2023
27.69
 8,100 27.28 27.80 27.21 2,700 0 0.1
17/02/2023
27.28
 1,100 27.17 27.28 27.17 500 0 0.0
16/02/2023
27.17
 3,600 27.50 27.50 27.17 0 0 0.0
15/02/2023
27.50
 9,300 27.32 27.50 26.07 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |