CTCP Đại lý Vận tải SAFI (sfi)

26.50
1.30
(5.16%)
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
(2026-09-04) 		-1.10 -4.17% 12,800 0 0
25.30
27.60
26.50
2 tháng
(2026-08-05) 		-3 -10.60% 23,400 0 0
25.30
28.30
26.50
3 tháng
(2026-07-06) 		-3.20 -11.23% 55,900 0 0
25.30
28.50
26.50
6 tháng
(2026-04-07) 		-0.50 -1.95% 140,900 0 0
25.27
29
26.50
12 tháng
(2025-10-09) 		1.03 4.24% 588,300 0 0
22.92
29
26.50
24 tháng
(2024-10-14) 		-1.50 -5.60% 1,658,100 0 0
20.67
29
26.50
36 tháng
(2023-10-20) 		0.10 0.41% 3,374,700 0 0
20.67
29.61
26.50
60 tháng
(2021-11-01) 		-1.71 -6.33% 7,887,900 0 0
18.21
36.39
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
22.98
 1,900 23.52 23.52 22.98 0 0 0
24/10/2022
24.59
 5,300 23.52 24.99 22.17 0 0 0
21/10/2022
23.52
 8,600 23.45 24.52 23.25 0 0 0
20/10/2022
24.99
 5,500 22.91 24.99 22.91 0 0 0
19/10/2022
23.62
 1,900 24.83 24.83 23.62 0 0 0
18/10/2022
24.19
 10,100 22.84 24.19 22.84 0 0 0
17/10/2022
22.84
 8,600 22.51 22.84 22.51 0 0 0
14/10/2022
22.51
 3,900 22.58 23.18 22.44 0 0 0
13/10/2022
22.41
 19,400 22.84 22.84 21.37 0 0 0
12/10/2022
22.47
 11,400 22.84 24.15 21.30 0 0 0
11/10/2022
22.84
 4,200 23.58 23.58 22.44 0 0 0
10/10/2022
24.12
 2,700 24.12 24.79 23.38 0 0 0
07/10/2022
24.12
 11,300 25.06 25.06 23.45 0 0 0
06/10/2022
25.20
 3,200 25.67 25.67 25.20 0 0 0
05/10/2022
25.60
 9,300 26.17 26.20 25.53 0 0 0
04/10/2022: Cổ tức tiền mặt tỉ lệ: 20%
04/10/2022
26.20
 1,500 27.55 27.55 26.20 0 0 0
03/10/2022
26.84
 0 26.84 26.84 26.84 0 0 0
30/09/2022
26.84
 14,800 26.55 26.84 25.11 0 0 0
29/09/2022
26.84
 3,400 27.13 27.13 26.33 0 0 0
28/09/2022
26.68
 13,600 27.48 27.48 25.59 0 0 0
27/09/2022
26.87
 22,300 27.90 27.90 26.65 0 0 0
26/09/2022
27.48
 18,200 27.87 28.79 26.87 0 0 0
23/09/2022
28.06
 25,900 28.09 28.60 27.51 0 0 0
22/09/2022
28.25
 3,300 28.57 28.57 28.15 0 0 0
21/09/2022
28.60
 15,600 28.47 29.02 26.62 0 0 0
20/09/2022
28.60
 14,600 28.63 29.21 27.87 0 0 0
19/09/2022
29.31
 7,500 29.43 29.98 28.79 0 0 0
16/09/2022
29.82
 26,000 29.63 30.07 29.11 0 0 0
15/09/2022
30.07
 13,700 28.15 30.07 28.15 0 0 0
14/09/2022
28.51
 3,500 28.51 28.51 27.71 0 0 0
13/09/2022
28.51
 5,200 28.47 28.79 28.47 0 0 0
12/09/2022
28.41
 9,100 28.41 28.47 28.41 0 0 0
09/09/2022
28.70
 600 28.67 28.73 28.67 0 0 0
08/09/2022
28.67
 7,600 27.83 29.27 27.83 0 0 0
07/09/2022
27.96
 12,100 28.57 28.57 27.96 0 0 0
06/09/2022
28.60
 9,600 28.63 28.79 28.60 0 0 0
05/09/2022
28.79
 5,400 29.40 29.40 28.60 0 0 0
31/08/2022
28.79
 5,700 29.34 29.34 28.54 0 0 0
30/08/2022
28.79
 3,300 29.47 29.50 28.79 0 0 0
29/08/2022
29.31
 14,300 28.47 29.37 28.15 0 0 0
26/08/2022
28.99
 4,100 29.24 29.43 28.99 0 0 0
25/08/2022
29.34
 15,600 29.11 29.75 29.11 0 0 0
24/08/2022
29.08
 2,000 29.43 29.43 28.15 0 0 0
23/08/2022
28.92
 10,900 27.51 28.92 27.45 0 0 0
22/08/2022
27.51
 15,400 28.03 28.03 27.51 0 0 0
19/08/2022
28.03
 13,200 28.15 28.19 28.03 0 0 0
18/08/2022
28.19
 5,800 28.73 28.73 28.15 0 0 0
17/08/2022
28.73
 6,700 28.73 28.79 28.19 0 0 0
16/08/2022
28.79
 7,200 29.43 29.43 28.79 0 0 0
15/08/2022
28.92
 8,900 29.75 29.75 28.92 0 0 0
12/08/2022
29.43
 12,600 29.43 29.43 28.15 0 0 0
11/08/2022
29.98
 10,700 30.36 30.36 29.31 0 0 0
10/08/2022
30.07
 10,200 30.07 30.07 29.75 0 0 0
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
09/08/2022
30.07
 27,700 31.23 31.23 29.95 0 0 0
08/08/2022
29.35
 58,400 29.26 29.43 29.01 0 0 0
05/08/2022
28.92
 9,200 29.05 29.05 28.79 0 0 0
04/08/2022
28.54
 3,200 27.86 28.54 27.77 0 0 0
03/08/2022
28.15
 8,000 28.67 28.67 27.86 0 0 0
02/08/2022
28.67
 14,600 28.32 29.39 28.24 0 0 0
01/08/2022
28.67
 17,300 28.62 29.22 28.62 0 0 0
29/07/2022
28.50
 10,200 28.58 28.75 28.15 0 0 0
28/07/2022
27.98
 2,000 27.00 28.07 27.00 0 0 0
27/07/2022
26.96
 4,100 26.28 26.96 26.23 0 0 0
26/07/2022
26.87
 2,200 26.87 26.87 26.36 0 0 0
25/07/2022
26.45
 5,700 27.30 27.30 26.45 0 0 0
22/07/2022
26.96
 11,500 27.22 27.73 26.45 0 0 0
21/07/2022
26.19
 400 26.19 26.19 26.19 0 0 0
20/07/2022
26.19
 400 26.19 26.19 26.19 0 0 0
19/07/2022
26.19
 600 25.59 26.19 25.59 0 0 0
18/07/2022
25.59
 11,300 25.64 25.64 25.59 0 0 0
15/07/2022
25.59
 4,500 25.59 25.59 25.59 0 0 0
14/07/2022
25.59
 9,400 25.59 26.40 25.59 0 0 0
13/07/2022
26.70
 100 26.70 26.70 26.70 0 0 0
12/07/2022
25.55
 800 25.55 25.55 25.55 0 0 0
11/07/2022
25.59
 7,300 25.55 25.59 25.47 0 0 0
08/07/2022
25.59
 13,000 25.55 25.59 25.55 0 0 0
07/07/2022
25.17
 1,100 24.78 25.17 24.78 0 0 0
06/07/2022
25.59
 2,800 25.47 26.11 24.74 0 0 0
05/07/2022
25.59
 4,200 25.98 25.98 25.21 0 0 0
04/07/2022
25.98
 2,400 25.42 26.19 25.42 0 0 0
01/07/2022
25.00
 2,100 26.40 26.40 25.00 0 0 0
30/06/2022
26.66
 100 26.66 26.66 26.66 0 0 0
29/06/2022
26.40
 900 25.72 26.40 25.00 0 0 0
28/06/2022
26.79
 5,100 26.45 26.79 25.59 0 0 0
27/06/2022
26.45
 3,000 25.59 26.45 25.59 0 0 0
24/06/2022
25.59
 800 26.66 26.66 25.59 0 0 0
23/06/2022
26.02
 1,900 25.59 26.02 25.59 0 0 0
22/06/2022
25.59
 34,000 26.87 26.87 25.59 0 0 0
21/06/2022
25.59
 37,400 26.66 26.66 25.59 0 0 0
20/06/2022
26.11
 15,900 25.64 26.11 24.74 0 0 0
17/06/2022
26.45
 10,000 26.87 26.87 26.45 0 0 0
16/06/2022
26.49
 5,300 25.59 26.87 25.59 0 0 0
15/06/2022
25.59
 25,400 26.87 28.41 25.59 0 0 0
14/06/2022
27.51
 2,000 26.87 27.51 26.87 0 0 0
13/06/2022
27.86
 7,900 27.94 27.94 26.53 0 0 0
10/06/2022
28.15
 3,900 28.37 29.01 28.15 0 0 0
09/06/2022
28.96
 6,700 28.71 28.96 28.37 0 0 0
08/06/2022
28.71
 13,100 28.20 29.01 27.94 0 0 0
07/06/2022
29.39
 5,100 28.58 29.39 26.92 0 0 0
06/06/2022
28.20
 8,800 28.79 28.79 28.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc