CTCP Đại lý Vận tải SAFI (sfi)

26.20
0.10
(0.38%)
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
(2026-08-19) 		-0.05 -0.19% 32,900 0 0
25
27.60
26.20
2 tháng
(2026-07-20) 		0.10 0.38% 66,100 0 0
25
28.30
26.20
3 tháng
(2026-06-22) 		-2.90 -10% 73,000 0 0
25
29
26.20
6 tháng
(2026-03-23) 		-0.47 -1.78% 169,000 0 0
24.07
29
26.20
12 tháng
(2025-09-23) 		2.01 8.37% 626,300 0 0
22.92
29
26.20
24 tháng
(2024-09-30) 		-0.16 -0.60% 1,711,500 0 0
20.67
29.27
26.20
36 tháng
(2023-10-04) 		1.06 4.23% 3,618,400 0 0
20.67
31.34
26.20
60 tháng
(2021-10-14) 		4.08 18.51% 8,370,800 -116,432 -16.4
18.21
36.39
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
25.98
 3,000 26.02 26.02 25.45 0 0 0
06/04/2023
26.16
 2,000 26.16 26.55 26.16 0 0 0
05/04/2023
26.16
 29,500 25.81 26.66 25.81 0 0 0
04/04/2023
25.53
 5,300 25.35 25.74 25.31 0 0 0
03/04/2023
25.56
 2,200 25.98 25.98 25.24 0 0 0
31/03/2023
25.45
 4,400 25.60 25.84 25.45 0 0 0
30/03/2023
25.17
 700 25.56 25.56 25.17 0 0 0
29/03/2023
25.38
 1,700 25.49 25.49 25.38 0 0 0
28/03/2023
25.49
 300 25.60 25.60 25.49 0 0 0
27/03/2023
25.42
 5,100 25.45 25.45 25.42 0 0 0
24/03/2023
25.42
 8,500 25.38 25.56 25.38 0 0 0
23/03/2023
25.38
 2,900 25.24 25.38 25.24 0 0 0
22/03/2023
25.21
 400 25.35 25.35 25.21 0 0 0
21/03/2023
25.21
 4,200 25.03 25.21 24.75 0 0 0
20/03/2023
24.75
 11,800 24.78 25.38 24.75 0 0 0
17/03/2023
25.38
 1,600 25.56 25.56 24.75 0 0 0
16/03/2023
24.96
 23,500 25.70 25.74 24.92 0 0 0
15/03/2023
25.74
 2,400 25.60 25.74 25.60 0 0 0
14/03/2023
25.70
 7,000 25.45 25.70 24.75 0 0 0
13/03/2023
25.45
 100 25.45 25.45 25.45 0 0 0
10/03/2023
25.31
 12,900 25.38 25.45 25.31 0 0 0
09/03/2023
25.31
 20,300 25.21 25.31 25.10 0 0 0
08/03/2023
25.21
 4,200 25.70 25.70 25.21 0 0 0
07/03/2023
25.17
 3,400 25.45 25.74 25.17 0 0 0
06/03/2023
25.45
 4,700 25.42 25.77 25.17 0 0 0
03/03/2023
25.38
 200 25.38 25.38 25.38 0 0 0
02/03/2023
25.77
 200 25.17 25.77 25.17 0 0 0
01/03/2023
25.10
 1,400 25.95 25.95 25.10 0 0 0
28/02/2023
25.81
 700 26.13 26.13 25.53 0 0 0
27/02/2023
26.13
 1,400 25.91 26.13 25.88 0 0 0
24/02/2023
25.95
 3,700 26.13 26.16 25.81 0 0 0
23/02/2023
25.84
 2,500 25.84 25.91 25.84 0 0 0
22/02/2023
26.66
 100 26.66 26.66 26.66 0 0 0
21/02/2023
26.69
 7,700 26.66 26.69 26.66 0 0 0
20/02/2023
26.66
 8,100 26.30 26.76 26.20 0 0 0
17/02/2023
26.27
 1,100 26.20 26.27 26.16 0 0 0
16/02/2023
26.16
 3,600 26.23 26.23 26.16 0 0 0
15/02/2023
26.48
 9,300 25.31 26.48 25.10 0 0 0
14/02/2023
26.30
 3,600 24.89 26.30 24.89 0 0 0
13/02/2023
25.74
 4,100 25.84 25.84 25.03 0 0 0
10/02/2023
25.81
 1,500 26.37 26.37 25.81 0 0 0
09/02/2023
26.37
 3,100 25.45 26.37 25.45 0 0 0
08/02/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/02/2023
25.84
 19,800 27.58 27.58 25.17 0 0 0
07/02/2023
27.01
 17,000 27.21 27.25 26.57 0 0 0
06/02/2023
27.25
 20,800 27.28 27.48 26.88 0 0 0
03/02/2023
27.28
 9,600 26.47 27.55 26.47 0 0 0
02/02/2023
26.47
 18,400 28.05 28.05 26.44 0 0 0
01/02/2023
27.35
 13,300 26.14 27.51 25.90 0 0 0
31/01/2023
25.73
 12,100 25.70 25.73 25.60 0 0 0
30/01/2023
25.67
 16,700 25.53 25.94 25.26 0 0 0
27/01/2023
25.13
 22,000 26.07 26.07 24.73 0 0 0
26/01/2023
18.41
 0 18.41 18.41 18.41 0 0 0
25/01/2023
18.41
 0 18.41 18.41 18.41 0 0 0
24/01/2023
18.41
 0 18.41 18.41 18.41 0 0 0
23/01/2023
18.41
 0 18.41 18.41 18.41 0 0 0
20/01/2023
18.41
 0 18.41 18.41 18.41 0 0 0
19/01/2023
24.73
 13,200 24.02 24.73 24.02 0 0 0
18/01/2023
23.99
 27,800 23.79 23.99 23.72 0 0 0
17/01/2023
23.75
 13,100 23.52 23.75 23.38 0 0 0
16/01/2023
23.38
 2,600 24.32 24.32 22.98 0 0 0
13/01/2023
23.38
 10,600 22.54 23.48 22.51 0 0 0
12/01/2023
23.18
 22,500 22.78 23.18 22.17 0 0 0
11/01/2023
22.17
 11,200 22.17 22.17 22.17 0 0 0
10/01/2023
22.17
 6,500 22.00 22.17 21.67 0 0 0
09/01/2023
22.11
 1,100 22.14 22.14 21.97 0 0 0
06/01/2023
22.17
 24,800 23.11 23.11 22.11 0 0 0
05/01/2023
22.64
 14,500 21.70 22.64 21.70 0 0 0
04/01/2023
21.70
 2,700 22.17 22.17 21.70 0 0 0
03/01/2023
22.24
 1,000 22.21 22.24 22.04 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
14/12/2022
22.17
 900 22.17 23.18 22.17 0 0 -0.0
13/12/2022
22.17
 400 22.88 22.88 22.17 0 0 -0.0
12/12/2022
22.88
 11,400 22.14 22.88 22.14 0 0 -0.0
09/12/2022
22.14
 200 22.24 22.24 21.53 0 0 -0.0
08/12/2022
22.24
 2,200 22.24 22.31 22.24 0 0 -0.0
07/12/2022
22.24
 9,100 22.31 22.44 21.06 0 0 -0.0
06/12/2022
22.31
 1,600 22.07 22.37 22.17 0 0 -0.0
05/12/2022
22.07
 11,100 22.44 22.91 22.04 3,000 3,200 -0.0
02/12/2022
22.44
 500 22.64 22.64 21.40 0 0 -0.0
01/12/2022
22.64
 300 21.60 23.01 21.87 0 0 -0.0
30/11/2022
21.60
 3,900 22.84 23.18 21.60 0 0 -0.0
29/11/2022
22.84
 2,900 22.78 23.65 21.20 0 0 -0.0
28/11/2022
22.78
 5,500 22.54 22.78 22.54 0 6 -0.0
25/11/2022
22.54
 500 22.78 22.78 21.23 0 0 0.0
24/11/2022
22.78
 0 22.78 22.78 22.78 0 0 0.0
23/11/2022
22.78
 200 22.17 23.42 22.78 0 0 0.0
22/11/2022
22.17
 300 22.78 22.78 22.17 0 0 0.0
21/11/2022
22.78
 16,100 21.40 22.78 21.37 0 0 0.0
18/11/2022
21.40
 3,800 20.69 21.40 19.69 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |