CTCP Đại lý Vận tải SAFI (sfi)

26.20
0.10
(0.38%)
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
(2026-08-19) 		-0.05 -0.19% 32,900 0 0
25
27.60
26.20
2 tháng
(2026-07-20) 		0.10 0.38% 66,100 0 0
25
28.30
26.20
3 tháng
(2026-06-22) 		-2.90 -10% 73,000 0 0
25
29
26.20
6 tháng
(2026-03-23) 		-0.47 -1.78% 169,000 0 0
24.07
29
26.20
12 tháng
(2025-09-23) 		2.01 8.37% 626,300 0 0
22.92
29
26.20
24 tháng
(2024-09-30) 		-0.16 -0.60% 1,711,500 0 0
20.67
29.27
26.20
36 tháng
(2023-10-04) 		1.06 4.23% 3,618,400 0 0
20.67
31.34
26.20
60 tháng
(2021-10-14) 		4.08 18.51% 8,370,800 -116,432 -16.4
18.21
36.39
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
22.02
 46,200 20.94 22.40 20.78 10,500 500 0.5
07/09/2021
20.94
 26,100 20.94 21.19 20.57 0 0 0
06/09/2021
20.94
 39,300 20.53 21.19 20.36 0 0 0
01/09/2021
20.53
 44,000 20.57 20.57 20.11 0 0 0
31/08/2021
20.57
 23,400 20.94 21.19 20.49 0 0 0
30/08/2021
20.94
 32,400 20.03 21.07 20.59 0 0 0
27/08/2021
20.03
 74,500 19.65 20.11 19.49 0 40,000 -1.9
26/08/2021
19.65
 62,800 19.36 20.53 19.36 0 0 0
25/08/2021
19.36
 33,800 19.45 19.90 19.11 0 0 0
24/08/2021
19.45
 15,400 19.45 19.53 18.62 0 0 0
23/08/2021
19.45
 40,000 19.32 19.65 19.11 13,300 0 0.6
20/08/2021
19.32
 40,200 19.32 19.95 18.91 0 8,000 -0.4
19/08/2021
19.32
 41,700 19.11 19.32 18.78 0 0 0
18/08/2021
19.11
 17,500 19.11 19.24 18.74 0 200 0.0
17/08/2021
19.11
 29,900 19.45 19.47 18.87 2,300 1,000 0.1
16/08/2021
19.45
 57,300 19.49 19.90 18.70 200 500 0.0
13/08/2021
19.49
 70,300 19.65 19.65 18.57 800 0 0
12/08/2021
19.65
 60,800 20.36 21.61 19.61 0 0 0
11/08/2021
20.36
 133,700 18.91 20.36 19.32 600 4,800 -0.2
10/08/2021
18.91
 59,700 18.33 19.16 18.70 300 0 0.0
09/08/2021
18.33
 43,900 17.16 18.35 17.18 0 0 0
06/08/2021
17.16
 30,200 17.06 17.16 17.04 8,100 0 0.3
05/08/2021
17.06
 10,800 17.33 17.41 16.87 0 0 0
04/08/2021
17.33
 41,100 17.04 17.45 16.83 300 0 0.0
03/08/2021
17.04
 30,000 17.04 17.41 16.75 2,000 0 0.1
02/08/2021
17.04
 31,400 16.60 17.04 16.66 11,000 0 0.4
30/07/2021
16.60
 22,900 16.60 16.66 16.41 500 0 0.0
29/07/2021
16.60
 42,300 15.58 16.60 15.58 0 100 0.0
28/07/2021
15.58
 5,300 15.58 15.58 15.58 0 0 0
27/07/2021
15.58
 600 15.54 15.58 15.37 0 0 0
26/07/2021
15.54
 600 15.58 15.58 15.17 0 0 0
23/07/2021
15.58
 4,800 15.58 15.58 15.13 0 0 0
22/07/2021
15.58
 10,000 15.50 15.58 15.37 0 0 0
21/07/2021
15.50
 600 15.58 15.58 15.00 0 0 0
20/07/2021
15.58
 1,500 15.37 15.58 15.58 0 300 0.0
19/07/2021
15.37
 16,600 15.54 15.54 14.96 0 0 0
16/07/2021
15.54
 0 15.54 15.54 15.54 0 0 0
15/07/2021
15.54
 14,700 15.58 15.58 15.17 0 0 0
14/07/2021
15.58
 0 15.58 15.58 15.58 0 0 0
13/07/2021
15.58
 3,800 14.96 15.79 14.96 0 0 0
12/07/2021
14.96
 5,300 15.73 15.73 14.96 0 0 0
09/07/2021
15.73
 23,500 15.54 15.73 15.37 0 0 0
08/07/2021
15.54
 20,300 15.37 15.75 15.37 0 7,400 0
07/07/2021
15.37
 11,300 15.42 15.42 15.29 0 0 0
06/07/2021
15.42
 16,800 15.71 15.92 15.37 0 0 0
05/07/2021
15.71
 34,300 15.92 16.16 15.37 0 0 0
02/07/2021
15.92
 25,500 15.50 15.92 15.42 0 10,000 -0.4
01/07/2021
15.50
 11,700 15.67 15.79 15.46 0 0 0
30/06/2021
15.67
 7,200 15.71 15.71 15.42 0 0 0
29/06/2021
15.71
 4,500 15.81 15.81 15.54 0 0 0
28/06/2021
15.81
 8,400 15.73 15.81 15.50 0 0 0
25/06/2021
15.73
 3,900 15.67 16.04 15.42 0 0 0
24/06/2021
15.67
 34,200 15.77 15.77 14.98 0 0 0
23/06/2021
15.77
 12,300 15.96 16.16 15.37 0 0 0
22/06/2021
15.96
 15,800 16.12 16.12 15.79 0 0 0
21/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2021
16.12
 27,500 16.08 16.91 15.83 0 0 0
18/06/2021
16.08
 53,900 15.96 16.16 15.88 0 16,300 -0.6
17/06/2021
15.96
 12,000 16.20 16.20 15.39 0 900 0.0
16/06/2021
16.20
 17,100 16.28 16.53 15.84 0 0 0
15/06/2021
16.28
 35,300 16.20 16.49 16.00 0 9,600 -0.4
14/06/2021
16.20
 84,400 15.80 16.32 15.80 0 0 0
11/06/2021
15.80
 10,600 15.76 15.80 15.72 0 0 0
10/06/2021
15.76
 9,500 15.55 15.80 15.51 0 0 0
09/06/2021
15.55
 8,200 15.51 15.60 15.39 0 0 0
08/06/2021
15.51
 13,400 15.51 15.76 15.39 0 0 0
07/06/2021
15.51
 5,400 15.72 15.72 15.39 0 0 0
04/06/2021
15.72
 29,500 15.60 15.96 15.51 0 0 0
03/06/2021
15.60
 35,400 14.58 15.60 14.58 0 600 0.0
02/06/2021
14.58
 15,700 14.74 14.74 14.58 0 0 0
01/06/2021
14.74
 3,300 14.74 14.83 14.74 0 0 0
31/05/2021
14.74
 10,000 14.74 14.74 14.66 0 0 0
28/05/2021
14.74
 5,100 14.58 14.79 14.70 0 0 0
27/05/2021
14.58
 55,900 14.91 14.95 14.58 0 0 0
26/05/2021
14.91
 11,200 14.91 14.91 14.79 0 0 0
25/05/2021
14.91
 24,800 14.83 14.91 14.79 0 0 0
24/05/2021
14.83
 49,100 14.83 14.91 14.83 0 0 0
21/05/2021
14.83
 20,200 14.99 14.99 14.79 0 6,900 -0.3
20/05/2021
14.99
 8,300 15.31 15.31 14.99 0 0 0
19/05/2021
15.31
 6,800 15.21 15.31 14.99 0 800 0.0
18/05/2021
15.21
 8,700 15.21 15.21 14.99 0 100 0.0
17/05/2021
15.21
 16,700 15.27 15.27 14.95 0 0 0
14/05/2021
15.27
 1,200 15.31 15.31 15.27 0 0 0
13/05/2021
15.31
 4,300 15.11 15.31 14.87 0 0 0
12/05/2021
15.11
 8,400 15.23 15.23 14.83 100 0 0.0
11/05/2021
15.23
 5,500 15.23 15.23 14.79 0 0 0
10/05/2021
15.23
 2,900 15.33 15.33 14.60 0 0 0
07/05/2021
15.33
 10,300 15.47 15.47 14.99 0 0 0
06/05/2021
15.47
 4,300 15.47 15.47 14.99 0 0 0
05/05/2021
15.47
 14,000 15.53 15.53 14.83 0 0 0
04/05/2021
15.53
 3,800 15.57 15.57 14.79 0 0 0
29/04/2021
15.57
 15,300 15.19 15.57 14.79 0 0 0
28/04/2021
15.19
 15,400 14.99 15.19 14.79 0 0 0
27/04/2021
14.99
 9,300 14.79 15.03 14.58 0 0 0
26/04/2021
14.79
 20,600 14.89 15.11 14.58 2,800 0 0.1
23/04/2021
14.89
 2,500 15.13 15.13 14.30 0 0 0
22/04/2021
15.13
 10,500 15.31 15.31 14.54 200 0 0.0
20/04/2021
15.31
 3,600 15.27 15.39 15.31 0 0 0
19/04/2021
15.27
 1,800 15.33 15.33 14.62 300 0 0.0
16/04/2021
15.33
 13,600 15.39 15.60 14.60 0 0 0
15/04/2021
15.39
 900 15.39 15.39 15.39 0 0 0

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