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)
12/11/2020
12.14
 4,620 11.47 12.21 11.35 0 820 -0.0
11/11/2020
11.47
 19,850 12.33 12.33 11.47 20 7,780 -0.2
10/11/2020
12.33
 620 12.37 12.37 11.57 0 0 0
09/11/2020
12.37
 20 12.42 12.42 12.37 0 0 0
06/11/2020
12.42
 2,590 12.42 12.42 11.62 0 1,600 -0.0
05/11/2020
12.42
 110 11.64 12.42 12.42 0 0 0
04/11/2020
11.64
 6,540 12.33 12.33 11.62 5,010 5,750 -0.0
03/11/2020
12.33
 8,500 11.64 12.33 11.66 10 0 0.0
02/11/2020
11.64
 9,060 11.38 11.85 11.62 0 0 0
30/10/2020
11.38
 10,070 11.05 11.62 11.38 0 0 0
29/10/2020
11.05
 26,910 11.31 11.31 10.86 0 0 0
28/10/2020
11.31
 19,500 11.35 11.52 10.90 0 0 0
27/10/2020
11.35
 1,670 11.33 11.52 11.00 0 0 0
26/10/2020
11.33
 1,320 11.38 11.62 10.95 10 0 0.0
23/10/2020
11.38
 1,380 10.90 11.62 11.00 10 0 0.0
22/10/2020
10.90
 14,730 10.90 11.00 10.81 30 0 0.0
21/10/2020
10.90
 1,380 10.90 11.33 10.90 1,000 0 0.0
20/10/2020
10.90
 9,870 10.81 11.38 10.67 0 0 0
19/10/2020
10.81
 1,680 10.57 10.90 10.67 0 0 0
16/10/2020
10.57
 14,200 10.55 10.67 10.55 2,000 0 0.0
15/10/2020
10.55
 3,650 10.67 10.69 10.43 0 0 0
14/10/2020
10.67
 3,360 10.67 10.67 10.67 0 0 0
13/10/2020
10.67
 8,860 10.57 10.67 10.57 0 0 0
12/10/2020
10.57
 2,140 10.43 10.57 10.43 10 0 0.0
09/10/2020
10.43
 21,600 10.36 10.67 10.43 2,020 0 0.0
08/10/2020
10.36
 5,290 10.15 10.36 10.05 20 0 0.0
07/10/2020
10.15
 18,440 10.05 10.24 9.86 10 0 0.0
06/10/2020
10.05
 11,000 10.41 10.41 9.77 600 0 0.0
05/10/2020
10.41
 4,310 10.03 10.52 10.03 0 0 0
02/10/2020
10.03
 18,990 9.96 10.19 9.62 0 0 0
01/10/2020
9.96
 40,570 9.43 9.96 9.39 10 0 0.0
30/09/2020
9.43
 4,910 9.39 9.43 9.29 2,090 0 0.0
29/09/2020
9.39
 1,020 9.29 9.39 9.13 10 0 0.0
28/09/2020
9.29
 1,060 9.39 9.48 9.29 0 0 0
25/09/2020
9.39
 12,260 9.43 9.43 9.39 0 0 0
24/09/2020
9.43
 3,770 9.43 9.43 9.27 0 0 0
23/09/2020
9.43
 10,850 9.41 9.53 9.39 8,000 0 0.2
22/09/2020
9.41
 2,300 9.53 9.72 9.41 30 0 0.0
21/09/2020
9.53
 130 9.62 9.62 9.39 0 0 0
18/09/2020
9.62
 4,120 9.62 9.72 9.48 2,000 0 0.0
17/09/2020
9.62
 2,180 9.65 9.65 9.24 0 0 0
16/09/2020
9.65
 2,010 9.72 9.72 9.29 0 0 0
15/09/2020
9.72
 70 9.72 9.81 9.70 0 0 0
14/09/2020
9.72
 2,340 9.43 9.72 9.48 0 0 0
11/09/2020
9.43
 6,360 9.41 9.65 9.06 10 0 0.0
10/09/2020
9.41
 10,450 9.72 9.77 9.39 0 0 0
09/09/2020
9.72
 260 9.96 9.96 9.72 0 0 0
08/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
08/09/2020
9.96
 2,350 10.03 10.03 9.36 1,000 0 0.0
07/09/2020
10.03
 23,880 10.09 10.09 9.74 0 0 0
04/09/2020
10.09
 3,740 10.14 10.14 9.52 0 0 0
03/09/2020
10.14
 11,740 9.69 10.36 9.92 0 100 -0.0
01/09/2020
9.69
 12,400 9.74 9.92 9.52 0 0 0
31/08/2020
9.74
 3,990 9.89 9.96 9.52 0 0 0
28/08/2020
9.89
 10,710 9.96 10.00 9.85 0 0 0
27/08/2020
9.96
 3,700 9.83 10.31 9.74 30 0 0.0
26/08/2020
9.83
 54,400 9.63 10.00 9.61 0 0 0
25/08/2020
9.63
 18,170 9.08 9.63 8.92 0 0 0
24/08/2020
9.08
 15,800 8.68 9.08 8.77 2,500 0 0.0
21/08/2020
8.68
 22,070 8.50 8.90 8.68 0 0 0
20/08/2020
8.50
 8,620 8.50 8.63 8.50 0 0 0
19/08/2020
8.50
 22,200 8.72 8.72 8.46 0 0 0
18/08/2020
8.72
 3,020 8.81 8.81 8.46 0 0 0
17/08/2020
8.81
 6,310 8.85 8.85 8.63 0 0 0
14/08/2020
8.85
 152,380 8.70 8.85 8.70 2,430 0 0.0
13/08/2020
8.70
 152,160 8.65 8.83 8.68 0 0 0
12/08/2020
8.65
 158,960 8.85 8.85 8.65 13,350 6,550 0.1
11/08/2020
8.85
 157,550 8.85 8.85 8.77 0 3,450 -0.1
10/08/2020
8.85
 164,090 8.85 8.85 8.63 0 0 0
07/08/2020
8.85
 148,140 8.68 8.85 8.63 0 0 0
06/08/2020
8.68
 143,410 8.74 8.85 8.63 2,700 0 0.1
05/08/2020
8.74
 142,880 8.72 8.85 8.50 0 0 0
04/08/2020
8.72
 1,240 8.41 8.72 8.41 10 0 0.0
03/08/2020
8.41
 3,750 8.77 8.77 8.41 0 0 0
31/07/2020
8.77
 480 8.41 8.77 8.19 90 0 0.0
30/07/2020
8.41
 1,440 8.19 8.68 8.41 390 0 0.0
29/07/2020
8.19
 160 8.77 8.77 8.19 0 0 0
28/07/2020
8.77
 390 8.59 8.85 8.41 10 0 0.0
27/07/2020
8.59
 720 8.28 8.70 7.77 0 0 0
24/07/2020
8.28
 7,980 8.88 8.88 8.28 4,000 4,000 0
23/07/2020
8.88
 9,510 8.43 8.88 8.41 4,500 4,000 0.0
22/07/2020
8.43
 140 8.70 8.79 8.43 140 0 0.0
21/07/2020
8.70
 30 8.70 8.70 8.70 30 0 0.0
20/07/2020
8.70
 1,620 8.81 8.81 8.41 70 0 0.0
17/07/2020
8.81
 840 8.72 9.30 8.19 20 0 0.0
16/07/2020
8.72
 510 8.32 8.72 8.72 270 0 0.0
15/07/2020
8.32
 340 8.94 8.94 8.32 0 0 0
14/07/2020
8.94
 110 8.43 8.94 8.94 0 0 0
13/07/2020
8.43
 1,080 9.03 9.03 8.43 10 0 0.0
10/07/2020
9.03
 480 9.08 9.08 8.48 300 0 0.0
09/07/2020
9.08
 2,350 9.08 9.08 8.46 40 2,000 -0.0
08/07/2020
9.08
 870 9.08 9.23 8.46 80 0 0.0
07/07/2020
9.08
 350 9.14 9.21 8.52 170 0 0.0
06/07/2020
9.14
 840 8.81 9.14 8.28 670 0 0.0
03/07/2020
8.81
 350 8.81 8.81 8.81 310 0 0.0
02/07/2020
8.81
 440 8.23 8.81 8.32 440 0 0.0
01/07/2020
8.23
 480 8.74 8.74 8.23 180 0 0.0
30/06/2020
8.74
 5,750 8.81 8.85 8.26 60 0 0.0
29/06/2020
8.81
 600 8.61 9.14 8.81 80 0 0.0
26/06/2020
8.61
 60 8.19 8.61 8.61 60 0 0.0
25/06/2020
8.19
 230 8.41 8.41 8.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |