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)
03/06/2022
28.37
 5,000 27.86 28.37 27.86 0 0 0
02/06/2022
29.77
 24,900 28.58 29.82 28.28 0 0 0
01/06/2022
29.26
 57,300 28.88 29.26 27.98 0 0 0
31/05/2022
28.88
 2,400 29.01 29.86 28.88 0 0 0
30/05/2022
29.52
 1,500 30.03 30.03 29.43 0 0 0
27/05/2022
29.77
 1,400 28.79 29.77 28.79 0 0 0
26/05/2022
30.20
 700 29.86 30.20 29.65 0 0 0
25/05/2022
30.07
 4,300 29.01 30.07 28.15 0 0 0
24/05/2022
29.01
 20,000 29.01 29.43 29.01 0 0 0
23/05/2022
29.01
 14,100 29.52 29.52 29.01 0 0 0
20/05/2022
29.90
 1,400 30.29 30.29 29.90 0 0 0
19/05/2022
30.29
 4,100 29.18 30.29 29.18 0 0 0
18/05/2022
30.67
 18,100 29.86 30.67 29.86 0 0 0
17/05/2022
29.86
 3,900 29.86 29.86 29.86 0 0 0
16/05/2022
29.86
 2,100 29.22 31.99 29.22 0 0 0
13/05/2022
30.12
 35,600 32.04 32.04 30.12 0 0 0
12/05/2022
32.38
 6,500 31.99 32.42 31.57 0 0 0
11/05/2022
32.42
 2,400 32.46 32.46 31.99 0 0 0
10/05/2022
32.42
 2,100 32.42 32.42 32.42 0 0 0
09/05/2022
32.80
 15,500 33.27 33.27 31.69 0 0 0
06/05/2022
34.04
 10,200 34.04 34.04 33.87 0 0 0
05/05/2022
34.04
 15,900 34.34 34.55 33.70 0 0 0
04/05/2022
34.51
 25,200 34.55 35.36 33.96 0 0 0
29/04/2022
34.51
 26,400 32.55 34.55 32.55 0 0 0
28/04/2022: Cổ tức tiền mặt tỉ lệ: 15%
28/04/2022
32.55
 1,000 32.42 32.55 32.42 0 0 0
27/04/2022
32.38
 5,200 32.46 32.46 31.79 0 0 0
26/04/2022
32.46
 2,200 32.63 32.63 32.46 0 0 0
25/04/2022
31.33
 8,100 32.67 33.05 30.45 0 0 0
22/04/2022
32.63
 4,700 33.05 33.05 32.63 0 0 0
21/04/2022
32.63
 1,200 32.42 32.63 32.38 0 0 0
20/04/2022
32.92
 3,100 32.00 32.92 32.00 0 0 0
19/04/2022
32.84
 2,300 32.88 33.26 32.84 0 0 0
18/04/2022
33.13
 7,900 33.05 33.26 32.38 0 0 0
15/04/2022
33.88
 4,100 34.26 34.26 33.30 0 0 0
14/04/2022
34.30
 1,100 34.22 34.30 33.46 0 0 0
13/04/2022
34.22
 8,400 33.26 34.22 33.09 0 0 0
12/04/2022
33.26
 6,000 33.09 34.68 33.09 0 0 0
08/04/2022
33.72
 2,800 34.18 34.64 33.72 0 0 0
07/04/2022
34.64
 2,100 34.18 34.68 34.18 0 0 0
06/04/2022
35.14
 2,200 34.72 35.56 34.30 0 0 0
05/04/2022
35.14
 9,600 33.59 35.14 33.59 0 0 0
04/04/2022
34.18
 15,200 34.43 35.05 33.92 0 0 0
01/04/2022
34.93
 6,200 32.92 34.93 32.92 0 0 0
31/03/2022
34.80
 7,900 35.81 35.81 34.80 0 0 0
30/03/2022
35.81
 4,600 36.77 36.77 34.09 0 0 0
29/03/2022
36.39
 8,600 37.10 37.10 35.97 0 0 0
28/03/2022
35.56
 6,100 34.72 37.65 34.72 0 0 0
25/03/2022
35.39
 36,600 33.42 35.39 33.26 0 0 0
24/03/2022
33.09
 11,800 33.46 33.46 33.05 0 0 0
23/03/2022
33.34
 11,000 33.34 33.34 32.84 0 0 0
22/03/2022
33.67
 3,900 34.51 34.51 33.09 0 0 0
21/03/2022
33.51
 16,000 33.51 34.22 33.46 0 0 0
18/03/2022
32.38
 44,300 30.62 32.38 30.62 0 0 0
17/03/2022
30.29
 8,600 30.12 30.29 30.12 0 0 0
16/03/2022
30.33
 5,800 31.16 31.16 30.33 0 0 0
15/03/2022
30.24
 4,800 30.49 30.54 30.24 0 0 0
14/03/2022
30.54
 24,800 30.54 30.58 30.12 0 0 0
11/03/2022
30.58
 13,000 30.62 30.87 30.54 0 0 0
10/03/2022
30.95
 4,400 31.08 31.08 30.75 0 0 0
09/03/2022
30.95
 37,500 30.12 31.37 29.99 0 0 0
08/03/2022
30.41
 16,000 29.70 30.41 29.41 0 0 0
07/03/2022
30.54
 3,300 30.54 30.54 29.41 0 0 0
04/03/2022
31.16
 1,600 30.49 31.16 30.49 0 0 0
03/03/2022
30.49
 6,800 29.62 31.29 29.62 0 0 0
02/03/2022
29.53
 7,900 29.28 29.53 28.86 0 0 0
01/03/2022
29.49
 4,000 29.28 29.53 29.28 0 0 0
28/02/2022
29.53
 2,600 29.57 29.57 29.53 0 0 0
25/02/2022
29.70
 3,100 29.28 29.70 28.53 0 0 0
24/02/2022
28.44
 1,500 28.91 29.70 28.44 0 0 0
23/02/2022
30.12
 15,900 29.57 30.12 29.57 0 0 0
22/02/2022
29.62
 1,900 29.62 29.62 29.07 0 0 0
21/02/2022
29.70
 20,500 29.70 30.03 28.91 0 0 0
18/02/2022
30.12
 2,500 29.70 30.33 29.70 0 0 0
17/02/2022
30.33
 8,400 30.03 30.33 29.70 0 0 0
16/02/2022
30.08
 600 30.08 30.08 30.08 0 0 0
15/02/2022
30.08
 600 29.91 30.08 29.28 0 0 0
14/02/2022
30.20
 23,700 30.33 30.33 29.70 0 0 0
11/02/2022
30.29
 500 30.70 30.70 30.29 0 0 0
10/02/2022
30.33
 400 30.33 30.33 30.33 0 0 0
09/02/2022
30.33
 20,100 29.91 30.75 29.91 0 0 0
08/02/2022
29.87
 4,000 29.99 29.99 29.87 0 0 0
07/02/2022
29.87
 2,800 29.53 29.87 29.53 0 0 0
28/01/2022
30.08
 3,800 29.45 30.95 29.45 0 0 0
27/01/2022
29.45
 6,500 30.03 30.03 28.36 0 0 0
26/01/2022
28.36
 15,100 27.23 28.65 27.19 0 0 0
25/01/2022
28.03
 300 27.19 28.03 27.19 0 0 0
24/01/2022
28.03
 30,800 28.40 28.40 27.19 0 0 0
21/01/2022
26.81
 26,200 27.57 27.61 26.77 0 0 0
20/01/2022
27.19
 3,800 25.60 28.78 25.60 0 0 0
19/01/2022
27.52
 100 27.52 27.52 27.52 0 0 0
18/01/2022
27.57
 1,700 29.07 29.07 25.98 0 0 0
17/01/2022
27.73
 1,100 28.19 28.19 27.73 0 0 0
14/01/2022
28.24
 4,100 28.19 28.24 28.19 0 0 0
13/01/2022
28.03
 1,400 28.32 28.32 27.52 0 0 0
12/01/2022
28.24
 4,700 28.86 28.86 28.15 0 0 0
11/01/2022
29.07
 5,900 28.24 29.20 28.24 0 0 0
10/01/2022
28.91
 11,200 28.32 28.91 28.28 0 0 0
07/01/2022
29.07
 9,800 29.03 29.20 28.44 0 0 0
06/01/2022
28.86
 7,600 29.28 29.70 28.86 0 0 0
05/01/2022
29.28
 15,800 30.37 30.37 29.28 0 0 0

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