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
(2024-10-15) 		-1.05 -3.27% 40,700 -8,100 -0.2
30.50
32.50
31.10
2 tháng
(2024-09-16) 		-1.40 -4.31% 63,800 -16,800 -0.5
30.50
32.70
31.10
3 tháng
(2024-08-16) 		-0.10 -0.32% 113,500 -15,300 -0.5
30.50
32.85
31.10
6 tháng
(2024-05-20) 		-0.64 -2.01% 657,800 28,942 1.2
30.09
35.09
31.10
12 tháng
(2023-11-20) 		1.01 3.37% 1,739,300 267,833 9.7
28.48
35.52
31.10
24 tháng
(2022-11-25) 		4.06 15.01% 3,649,100 468,954 15.6
25.23
35.52
31.10
36 tháng
(2021-11-30) 		-6.03 -16.25% 5,871,300 400,828 2.1
21.84
43.66
31.10
60 tháng
(2019-12-11) 		20.70 198.95% 13,767,920 -2,464,730 -53.3
7.92
43.66
31.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
8.41
 5,000 8.41 8.41 8.41 0 0 0
23/06/2020
8.41
 6,920 8.19 8.41 8.19 130 0 0.0
22/06/2020
8.19
 4,260 8.01 8.19 8.03 20 0 0.0
19/06/2020
8.01
 4,560 8.23 8.23 8.01 0 1,000 -0.0
18/06/2020
8.23
 2,300 8.03 8.23 7.81 0 700 -0.0
17/06/2020
8.03
 6,280 8.06 8.26 8.01 110 1,500 -0.0
16/06/2020
8.06
 3,940 8.19 8.28 8.06 210 1,000 -0.0
15/06/2020
8.19
 1,490 8.32 8.32 8.10 30 0 0.0
12/06/2020
8.32
 560 8.10 8.37 7.99 110 0 0.0
11/06/2020
8.10
 5,470 8.34 8.37 8.10 0 1,800 -0.0
10/06/2020
8.34
 40 8.63 8.63 8.34 20 0 0.0
09/06/2020
8.63
 110 8.50 8.81 8.59 10 0 0.0
08/06/2020
8.50
 550 8.54 8.54 8.37 280 0 0.0
05/06/2020
8.54
 5,610 8.30 8.68 7.97 420 2,000 -0.0
04/06/2020
8.30
 600 8.34 8.72 8.21 110 0 0.0
03/06/2020
8.34
 20 8.63 8.63 8.34 0 0 0
02/06/2020
8.63
 1,140 8.70 8.70 8.15 10 0 0.0
01/06/2020
8.70
 300 8.77 8.77 8.54 90 0 0.0
29/05/2020
8.77
 20 8.77 8.77 8.77 20 0 0.0
28/05/2020
8.77
 230 8.41 8.77 8.41 0 213,290 -3.9
27/05/2020
8.41
 690 8.50 8.50 8.41 0 0 0
26/05/2020
8.50
 9,660 9.03 9.03 8.46 1,710 5,000 -0.1
25/05/2020
9.03
 0 9.03 9.03 9.03 0 0 0
22/05/2020
9.03
 3,550 8.63 9.03 8.85 30 0 0.0
21/05/2020
8.63
 1,580 8.88 9.30 8.59 30 0 0.0
20/05/2020
8.88
 7,950 8.32 8.88 8.41 10 4,690 -0.1
19/05/2020
8.32
 60 8.08 8.32 7.59 30 504,149 -9.3
18/05/2020
8.08
 30 8.19 8.19 8.08 0 300,000 -5.6
15/05/2020
8.19
 370 8.19 8.59 8.19 10 500,000 -9.2
14/05/2020
8.19
 1,020 8.41 8.41 8.19 10 400,000 -7.4
13/05/2020
8.41
 70 8.08 8.41 8.41 10 0 0.0
12/05/2020
8.08
 3,000 8.06 8.46 8.06 50 850 -0.0
11/05/2020
8.06
 1,350 8.37 8.74 7.90 60 0 0.0
08/05/2020
8.37
 1,140 8.30 8.74 8.37 160 0 0.0
07/05/2020
8.30
 660 8.28 8.37 7.97 10 0 0.0
06/05/2020
8.28
 130 8.01 8.41 7.84 10 30 -0.0
05/05/2020
8.01
 730 7.92 8.48 8.01 50 0 0.0
04/05/2020
7.92
 5,290 8.01 8.54 7.92 20 4,950 -0.1
29/04/2020
8.01
 1,790 8.46 8.81 8.01 40 847,319 -15.7
28/04/2020
8.46
 10 8.46 8.46 8.46 10 10 0
27/04/2020
8.46
 70 8.41 8.46 8.19 20 20 0
24/04/2020
8.41
 510 8.54 8.54 8.41 10 0 0.0
23/04/2020
8.54
 50 8.61 8.61 8.54 10 10 0.0
22/04/2020
8.61
 340 8.19 8.61 7.66 320 20 0.0
21/04/2020
8.19
 390 8.59 9.10 8.19 20 0 0.0
20/04/2020
8.59
 1,280 9.21 9.21 8.57 320 0 0.0
17/04/2020
9.21
 480 8.77 9.21 8.50 370 0 0.0
16/04/2020
8.77
 440 8.41 8.77 8.41 340 0 0.0
15/04/2020
8.41
 680 8.74 8.81 8.19 420 0 0.0
14/04/2020
8.74
 1,760 8.74 8.74 8.19 500 110 0.0
13/04/2020
8.74
 310 8.74 8.74 8.74 310 0 0.0
10/04/2020
8.74
 1,640 8.21 8.74 7.68 630 0 0.0
09/04/2020
8.21
 60 8.81 8.83 8.21 10 0 0.0
08/04/2020
8.81
 330 8.83 8.83 8.26 320 0 0.0
07/04/2020
8.83
 310 8.46 8.83 8.83 310 0 0.0
06/04/2020
8.46
 750 8.85 9.43 8.46 610 0 0.0
03/04/2020
8.85
 590 8.34 8.85 8.34 30 0 0.0
01/04/2020
8.34
 500 8.96 8.96 8.34 30 400 -0.0
31/03/2020
8.96
 1,990 8.57 9.05 7.97 1,920 60 0.0
30/03/2020
8.57
 560 8.01 8.57 7.46 450 110 0.0
27/03/2020
8.01
 540 8.32 8.85 7.84 50 0 0.0
26/03/2020
8.32
 590 8.92 8.99 8.32 580 0 0.0
25/03/2020
8.92
 810 8.41 8.92 8.85 810 0 0.0
24/03/2020
8.41
 2,290 8.83 8.83 8.41 0 0 0
23/03/2020
8.83
 330 8.63 8.85 8.03 320 0 0.0
20/03/2020
8.63
 1,070 8.92 9.30 8.63 10 0 0.0
19/03/2020
8.92
 540 8.54 8.92 7.95 730 170 0.0
18/03/2020
8.54
 920 8.85 9.45 8.52 730 170 0.0
17/03/2020
8.85
 460 9.47 9.61 8.85 10 0 0.0
16/03/2020
9.47
 740 9.05 9.52 9.05 720 0 0.0
13/03/2020
9.05
 3,880 9.08 9.08 8.46 570 0 0.0
12/03/2020
9.08
 44,590 9.74 9.74 9.08 330 29,040 -0.6
11/03/2020
9.74
 350 9.74 9.74 9.74 350 0 0.0
10/03/2020
9.74
 2,400 9.94 10.09 9.39 1,020 1,370 -0.0
09/03/2020
9.94
 5,220 10.05 10.05 9.36 630 3,930 -0.1
06/03/2020
10.05
 380 10.09 10.09 10.05 370 0 0.0
05/03/2020
10.09
 410 10.09 10.09 10.09 410 0 0.0
04/03/2020
10.09
 300 10.09 10.09 10.09 300 0 0.0
03/03/2020
10.09
 350 10.09 10.09 10.09 350 0 0.0
02/03/2020
10.09
 410 10.16 10.16 9.56 150 0 0.0
28/02/2020
10.16
 2,120 10.07 10.16 10.12 2,120 0 0.0
27/02/2020
10.07
 520 10.07 10.07 10.07 520 0 0.0
26/02/2020
10.07
 650 9.56 10.07 10.07 650 0 0.0
25/02/2020
9.56
 1,890 10.00 10.00 9.56 0 0 0
24/02/2020
10.00
 2,250 10.07 10.07 9.74 30 1,200 -0.0
21/02/2020
10.07
 210 10.07 10.07 10.07 210 0 0.0
20/02/2020
10.07
 10 9.96 10.07 10.07 10 0 0.0
19/02/2020
9.96
 100 9.87 9.96 9.58 30 0 0.0
18/02/2020
9.87
 1,360 10.14 10.18 9.87 0 0 0
17/02/2020
10.14
 370 10.14 10.14 10.14 370 0 0.0
14/02/2020
10.14
 200 10.14 10.14 10.14 200 0 0.0
13/02/2020
10.14
 1,080 10.14 10.14 10.14 1,000 0 0.0
12/02/2020
10.14
 1,060 10.09 10.18 10.14 1,050 0 0.0
11/02/2020
10.09
 980 9.85 10.14 10.09 980 0 0.0
10/02/2020
9.85
 400 10.45 10.45 9.85 320 0 0.0
07/02/2020
10.45
 100 10.45 10.45 10.45 100 0 0.0
06/02/2020
10.45
 820 10.45 10.45 10.45 820 0 0.0
05/02/2020
10.45
 330 9.96 10.45 9.96 330 0 0.0
04/02/2020
9.96
 1,250 9.96 9.96 9.34 430 0 0.0
03/02/2020
9.96
 340 10.14 10.14 9.47 140 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |