CTCP Đại lý Vận tải SAFI (sfi)

31.10
0.05
(0.16%)
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
(2024-10-14) 		-1.10 -3.42% 36,900 -11,900 -0.4
30.50
32.50
31.05
2 tháng
(2024-09-16) 		-1.45 -4.46% 60,000 -20,600 -0.6
30.50
32.70
31.05
3 tháng
(2024-08-15) 		-0.70 -2.20% 119,900 -19,100 -0.6
30.50
32.85
31.05
6 tháng
(2024-05-17) 		-0.97 -3.04% 659,100 25,142 1.0
30.09
35.09
31.05
12 tháng
(2023-11-20) 		0.96 3.21% 1,735,500 264,033 9.5
28.48
35.52
31.05
24 tháng
(2022-11-24) 		3.73 13.64% 3,645,300 465,154 15.5
25.23
35.52
31.05
36 tháng
(2021-11-29) 		-5.58 -15.24% 5,913,900 397,028 2.0
21.84
43.66
31.05
60 tháng
(2019-12-10) 		21.05 210.35% 13,769,190 -2,468,210 -53.4
7.92
43.66
31.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
19.68
 3,400 19.92 19.92 19.10 0 0 0
07/04/2021
19.92
 5,400 19.92 19.92 19.24 0 0 0
06/04/2021
19.92
 6,200 20.02 20.02 19.24 0 0 0
05/04/2021
20.02
 30,400 19.19 20.41 19.44 200 0 0.0
02/04/2021
19.19
 20,700 19.19 19.19 18.95 0 0 0
01/04/2021
19.19
 8,100 19.12 19.19 18.85 0 0 0
31/03/2021
19.12
 16,400 19.12 19.12 18.71 0 0 0
30/03/2021
19.12
 25,300 19.02 19.15 18.71 0 0 0
29/03/2021
19.02
 12,300 19.07 19.07 18.71 0 0 0
26/03/2021
19.07
 40,300 19.34 19.34 18.22 100 0 0.0
25/03/2021
19.34
 5,800 19.19 19.44 18.85 0 0 0
24/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2021
19.19
 22,500 19.46 19.95 18.71 0 0 0
23/03/2021
19.46
 35,800 19.86 19.86 18.96 0 0 0
22/03/2021
19.86
 14,800 19.39 19.86 19.20 0 0 0
19/03/2021
19.39
 18,900 19.27 19.39 19.11 0 0 0
18/03/2021
19.27
 64,600 18.73 19.27 18.73 600 0 0.0
17/03/2021
18.73
 20,900 18.77 18.77 18.49 0 10,100 -0.4
16/03/2021
18.77
 18,000 18.77 18.87 18.63 0 1,400 -0.1
15/03/2021
18.77
 149,000 18.77 18.77 18.49 0 0 0
12/03/2021
18.77
 54,000 18.87 18.87 18.73 0 3,800 -0.2
11/03/2021
18.87
 5,400 18.96 18.96 18.68 0 100 -0.0
10/03/2021
18.96
 15,900 18.96 19.30 18.63 500 500 0.0
09/03/2021
18.96
 46,700 18.92 18.96 18.49 0 0 0
08/03/2021
18.92
 32,700 18.82 19.20 18.68 0 600 -0.0
05/03/2021
18.82
 17,300 19.15 19.15 18.82 0 0 0
04/03/2021
19.15
 28,800 19.91 19.91 19.11 3,300 0 0.1
03/03/2021
19.91
 44,800 18.77 19.91 18.77 0 100 -0.0
02/03/2021
18.77
 42,700 18.77 18.77 18.49 0 100 -0.0
01/03/2021
18.77
 14,900 18.82 18.96 18.54 0 400 -0.0
26/02/2021
18.82
 26,200 18.73 18.82 18.16 300 0 0.0
25/02/2021
18.73
 10,800 18.77 18.96 18.35 0 0 0
24/02/2021
18.77
 23,200 19.01 19.11 18.44 1,700 0 0.1
23/02/2021
19.01
 32,100 19.44 19.58 18.96 0 100 -0.0
22/02/2021
19.44
 51,400 18.92 19.46 18.92 0 100 -0.0
19/02/2021
18.92
 95,900 17.68 18.92 17.64 0 200 -0.0
18/02/2021
17.68
 89,500 17.02 17.68 16.92 0 0 0
17/02/2021
17.02
 57,800 17.02 17.07 16.97 0 0 0
09/02/2021
17.02
 5,100 17.07 17.07 16.59 0 0 0
08/02/2021
17.07
 17,200 16.97 17.07 16.59 0 0 0
05/02/2021
16.97
 25,400 17.07 17.07 16.59 0 0 0
04/02/2021
17.07
 17,200 17.07 17.30 16.36 0 0 0
03/02/2021
17.07
 30,200 16.12 17.07 16.21 0 0 0
02/02/2021
16.12
 14,300 16.12 16.36 15.41 0 0 0
01/02/2021
16.12
 32,000 16.21 16.78 15.69 0 0 0
29/01/2021
16.21
 69,000 15.43 16.21 14.36 0 0 0
28/01/2021
15.43
 21,100 16.59 17.07 15.43 0 0 0
27/01/2021
16.59
 12,400 17.30 17.30 16.12 0 0 0
26/01/2021
17.30
 3,800 17.54 17.54 17.16 0 0 0
25/01/2021
17.54
 5,800 17.94 17.94 17.16 0 0 0
22/01/2021
17.94
 17,700 17.94 17.94 17.54 200 0 0.0
21/01/2021
17.94
 20,300 17.07 17.94 17.11 0 0 0
20/01/2021
17.07
 18,000 17.54 17.54 16.59 0 0 0
19/01/2021
17.54
 31,100 18.35 18.96 17.07 0 4,200 -0.2
18/01/2021
18.35
 14,400 18.02 18.39 18.06 0 100 -0.0
15/01/2021
18.02
 41,200 18.42 18.49 18.02 0 0 0
14/01/2021
18.42
 65,400 17.23 18.42 17.78 0 400 -0.0
13/01/2021
17.23
 40,900 16.12 17.23 17.07 0 7,100 -0.3
12/01/2021
16.12
 38,200 15.17 16.12 14.93 0 6,000 -0.2
11/01/2021
15.17
 7,900 15.22 15.22 15.08 0 0 0
08/01/2021
15.22
 24,900 15.41 15.41 14.98 0 0 0
07/01/2021
15.41
 25,500 15.38 15.41 14.93 0 0 0
06/01/2021
15.38
 17,500 14.93 15.74 14.74 700 5,400 -0.1
05/01/2021
14.93
 5,800 15.38 15.38 14.82 0 0 0
04/01/2021
15.38
 17,700 15.12 15.38 14.72 0 100 -0.0
31/12/2020
15.12
 6,290 15.08 15.43 14.74 0 90 -0.0
30/12/2020
15.08
 27,860 14.79 15.38 14.79 0 100 0
29/12/2020
14.79
 9,270 15.08 15.34 14.70 0 0 0
28/12/2020
15.08
 4,580 15.03 15.55 15.03 0 0 0
25/12/2020
15.03
 16,850 15.50 15.55 14.96 0 0 0
24/12/2020
15.50
 14,480 16.07 16.07 15.00 0 200 -0.0
23/12/2020
16.07
 2,520 16.31 16.31 16.02 0 0 0
22/12/2020
16.31
 7,010 16.21 16.59 16.21 0 2,540 -0.1
21/12/2020
16.21
 34,640 15.17 16.21 15.41 2,030 4,100 -0.1
18/12/2020
15.17
 117,700 14.70 15.17 14.41 0 2,100 -0.1
17/12/2020
14.70
 13,490 15.10 15.17 14.70 3,880 0 0.1
16/12/2020
15.10
 28,830 14.55 15.17 14.51 0 2,100 -0.1
15/12/2020
14.55
 10,670 14.46 14.93 14.46 0 600 -0.0
14/12/2020
14.46
 10,170 14.51 14.65 14.27 0 0 0
11/12/2020
14.51
 18,490 15.00 15.03 14.27 300 0 0.0
10/12/2020
15.00
 9,520 14.93 15.10 14.70 4,000 0 0.1
09/12/2020
14.93
 14,730 14.51 15.03 14.41 5,590 2,100 0.1
08/12/2020
14.51
 3,900 14.46 14.53 14.10 0 0 0
07/12/2020
14.46
 8,340 14.65 14.65 14.18 0 0 0
04/12/2020
14.65
 13,980 14.70 14.89 14.18 0 90 -0.0
03/12/2020
14.70
 22,420 14.93 15.64 14.70 500 0 0.0
02/12/2020
14.93
 19,490 13.96 14.93 14.70 0 3,400 -0.1
01/12/2020
13.96
 22,270 13.06 13.96 13.27 0 200 -0.0
30/11/2020
13.06
 19,940 12.21 13.06 12.09 2,120 600 0.0
27/11/2020
12.21
 4,150 12.09 12.28 12.04 0 0 0
26/11/2020
12.09
 7,640 12.04 12.09 11.88 0 0 0
25/11/2020
12.04
 2,670 11.90 12.04 11.73 0 0 0
24/11/2020
11.90
 13,760 12.04 12.04 11.69 0 0 0
23/11/2020
12.04
 5,270 11.85 12.09 11.85 0 0 0
20/11/2020
11.85
 6,290 11.90 11.90 11.62 0 0 0
19/11/2020
11.90
 1,630 11.85 12.04 11.62 0 0 0
18/11/2020
11.85
 4,690 12.02 12.04 11.80 0 0 0
17/11/2020
12.02
 7,730 11.85 12.14 11.66 0 0 0
16/11/2020
11.85
 1,150 12.23 12.23 11.85 0 0 0
13/11/2020
12.23
 10,150 12.14 12.23 11.62 0 0 0
12/11/2020
12.14
 4,620 11.47 12.21 11.35 0 820 -0.0

Chính sách bảo mật | Điều khoản sử dụng |