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)
04/01/2022
29.41
 7,300 29.78 29.83 29.32 0 0 0
31/12/2021
29.83
 12,000 29.49 29.83 28.91 0 0 0
30/12/2021
29.91
 11,800 28.91 30.20 28.91 0 0 0
29/12/2021
30.29
 300 30.12 30.29 30.12 0 0 0
28/12/2021
30.12
 5,800 29.91 30.33 29.91 0 0 0
27/12/2021
29.91
 9,700 29.49 29.91 29.07 0 0 0
24/12/2021
29.91
 500 29.87 29.91 29.87 0 0 0
23/12/2021
29.66
 9,500 29.74 29.74 28.03 0 0 0
22/12/2021
30.12
 4,000 30.54 30.54 30.12 0 0 0
21/12/2021
30.54
 9,400 30.87 30.87 29.74 0 0 0
20/12/2021
31.08
 1,000 30.75 31.08 30.75 0 0 0
17/12/2021
31.29
 1,300 30.58 31.29 30.58 0 0 0
16/12/2021
31.33
 10,500 31.16 31.37 31.16 0 0 0
15/12/2021
31.25
 23,200 31.37 31.37 30.95 0 0 0
14/12/2021
30.91
 32,500 30.95 31.16 30.33 0 0 0
13/12/2021
30.54
 6,800 30.33 31.37 29.53 0 0 0
10/12/2021
30.12
 2,900 29.91 30.12 29.91 0 0 0
09/12/2021
30.03
 3,600 30.33 30.33 29.70 0 0 0
08/12/2021
30.37
 1,800 29.91 30.37 29.91 0 0 0
07/12/2021
30.41
 5,700 30.45 30.45 29.91 0 0 0
06/12/2021
30.45
 1,500 29.49 30.45 29.28 0 0 0
03/12/2021
30.54
 3,100 30.66 30.66 29.91 0 0 0
02/12/2021
30.54
 3,800 30.54 30.54 30.12 0 0 0
01/12/2021
30.54
 4,300 30.95 31.12 30.41 0 0 0
30/11/2021
30.95
 26,500 30.95 30.95 30.58 0 0 0
29/11/2021
30.54
 46,400 29.70 31.37 29.70 0 0 0
26/11/2021
30.33
 1,100 30.75 30.75 29.49 0 0 0
25/11/2021
30.03
 23,600 30.33 30.41 30.03 0 0 0
24/11/2021
30.33
 7,300 30.70 31.12 30.33 0 0 0
23/11/2021
29.70
 4,400 29.32 29.74 29.32 0 0 0
22/11/2021
30.29
 3,200 29.37 30.29 29.37 0 0 0
19/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2021
30.62
 8,800 31.37 31.37 30.54 0 0 0
18/11/2021
31.37
 17,400 31.91 31.91 30.33 0 0 0
17/11/2021
31.91
 11,400 31.58 31.91 31.41 0 0 0
16/11/2021
32.29
 12,900 33.04 33.04 31.17 0 0 0
15/11/2021
33.08
 5,900 33.87 33.87 32.95 0 0 0
12/11/2021
34.03
 39,600 34.03 34.28 33.04 0 0 0
11/11/2021
32.50
 45,600 31.12 32.50 30.75 0 0 0
10/11/2021
30.38
 17,800 30.46 30.46 29.50 0 0 0
09/11/2021
28.92
 7,300 30.29 30.29 28.67 0 0 0
08/11/2021
28.80
 27,700 28.80 28.80 28.80 0 0 0
05/11/2021
26.93
 27,900 25.89 27.01 25.89 0 0 0
04/11/2021
27.01
 14,300 26.01 27.01 26.01 0 0 0
03/11/2021
27.01
 9,100 27.01 27.01 26.68 0 0 0
02/11/2021
27.01
 37,000 26.59 27.01 26.26 0 0 0
01/11/2021
27.01
 25,900 28.26 28.26 26.22 0 0 0
29/10/2021
27.55
 59,000 28.26 29.38 27.01 0 0 0
28/10/2021
27.55
 30,700 26.93 27.55 26.64 0 0 0
27/10/2021
25.76
 32,400 25.35 25.76 24.93 0 0 0
26/10/2021
24.10
 12,300 23.77 24.10 23.39 0 0 0
25/10/2021
23.39
 3,900 23.39 23.69 23.35 0 0 0
22/10/2021
23.35
 8,400 23.48 23.69 23.27 0 0 0
21/10/2021
23.27
 9,800 22.85 23.27 22.85 0 0 0
20/10/2021
22.85
 25,600 22.48 22.85 22.48 0 0 0
19/10/2021
22.85
 12,400 23.39 23.39 22.44 0 0 0
18/10/2021
22.85
 15,000 21.82 23.06 21.82 0 0 0
15/10/2021
21.82
 16,500 21.61 22.02 21.61 0 0 0
14/10/2021
22.02
 10,800 22.44 22.85 22.02 0 0 0
13/10/2021
22.65
 5,300 22.69 22.77 22.65 0 0 0
12/10/2021
22.65
 54,400 21.57 22.85 21.57 0 0 0
11/10/2021
21.48
 13,600 21.15 21.52 21.15 0 0 0
08/10/2021
21.15
 10,300 21.36 21.36 21.15 0 0 0
07/10/2021
21.32
 6,400 21.77 21.77 21.32 0 0 0
06/10/2021
21.32
 8,600 20.74 21.40 20.74 0 0 0
05/10/2021
20.69
 19,000 20.44 20.76 20.40 0 0 0
04/10/2021
20.57
 14,500 20.78 20.78 20.57 0 0 0
01/10/2021
20.57
 1,200 20.57 20.57 20.57 0 0 0
30/09/2021
20.57
 12,700 20.74 20.86 20.57 0 0 0
29/09/2021
20.86
 1,200 20.86 20.86 20.86 0 0 0
28/09/2021
20.57
 2,300 20.57 20.57 20.53 0 0 0
27/09/2021
20.61
 25,600 20.61 20.82 20.61 0 0 0
24/09/2021
20.78
 21,100 20.82 21.19 20.78 0 0 0
23/09/2021
21.19
 41,000 21.07 21.44 20.98 0 0 0
22/09/2021
21.44
 6,600 21.19 21.44 21.19 0 0 0
21/09/2021
21.44
 36,800 21.03 21.44 20.98 0 0 0
20/09/2021
21.44
 13,000 21.40 21.65 21.23 0 0 0
17/09/2021
21.61
 21,800 21.15 21.98 21.03 0 0 0
16/09/2021
21.57
 25,800 20.98 21.69 20.98 0 0 0
15/09/2021
21.73
 21,000 22.36 22.36 21.23 0 0 0
14/09/2021
21.98
 24,200 22.36 22.36 21.48 0 0 0
13/09/2021
22.40
 13,500 22.23 22.44 21.61 0 0 0
10/09/2021
22.23
 31,200 21.82 22.44 21.61 0 0 0
09/09/2021
21.82
 18,600 22.19 22.19 21.73 0 0 0
08/09/2021
22.02
 46,200 20.94 22.40 20.78 0 0 0
07/09/2021
20.94
 26,100 20.98 21.19 20.57 0 0 0
06/09/2021
20.94
 39,300 20.51 21.19 20.36 0 0 0
01/09/2021
20.53
 44,000 20.36 20.57 20.11 0 0 0
31/08/2021
20.57
 23,400 21.19 21.19 20.49 0 0 0
30/08/2021
20.94
 32,400 21.07 21.07 20.59 0 0 0
27/08/2021
20.03
 74,500 19.49 20.11 19.49 0 0 0
26/08/2021
19.65
 62,800 19.36 20.53 19.36 0 0 0
25/08/2021
19.36
 33,800 19.90 19.90 19.11 0 0 0
24/08/2021
19.45
 15,400 18.62 19.53 18.62 0 0 0
23/08/2021
19.45
 40,000 19.11 19.65 19.11 0 0 0
20/08/2021
19.32
 40,200 19.24 19.95 18.91 0 0 0
19/08/2021
19.32
 41,700 18.99 19.32 18.78 0 0 0
18/08/2021
19.11
 17,500 18.74 19.24 18.74 0 0 0
17/08/2021
19.11
 29,900 19.16 19.47 18.87 0 0 0
16/08/2021
19.45
 57,300 19.90 19.90 18.70 0 0 0
13/08/2021
19.49
 70,300 19.03 19.49 18.57 0 0 0

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