CTCP Đại lý Vận tải SAFI (sfi)

26
-0.50
(-1.89%)
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)
12/08/2021
19.65
 60,800 21.61 21.61 19.61 0 0 0
11/08/2021
20.36
 133,700 19.53 20.36 19.32 0 0 0
10/08/2021
18.91
 59,700 18.70 19.16 18.70 0 0 0
09/08/2021
18.33
 43,900 17.66 18.35 17.18 0 0 0
06/08/2021
17.16
 30,200 17.06 17.16 17.04 0 0 0
05/08/2021
17.06
 10,800 17.41 17.41 16.87 0 0 0
04/08/2021
17.33
 41,100 16.87 17.45 16.83 0 0 0
03/08/2021
17.04
 30,000 17.37 17.41 16.75 0 0 0
02/08/2021
17.04
 31,400 17.00 17.04 16.66 0 0 0
30/07/2021
16.60
 22,900 16.62 16.66 16.41 0 0 0
29/07/2021
16.60
 42,300 15.58 16.60 15.58 0 0 0
28/07/2021
15.58
 5,300 15.58 15.58 15.58 0 0 0
27/07/2021
15.58
 600 15.37 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 15.13 15.58 15.13 0 0 0
22/07/2021
15.58
 10,000 15.37 15.58 15.37 0 0 0
21/07/2021
15.50
 600 15.08 15.50 15.00 0 0 0
20/07/2021
15.58
 1,500 15.58 15.58 15.58 0 0 0
19/07/2021
15.37
 16,600 15.17 15.37 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 15.21 15.54 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 15.79 15.79 14.96 0 0 0
12/07/2021
14.96
 5,300 15.17 15.17 14.96 0 0 0
09/07/2021
15.73
 23,500 15.37 15.73 15.37 0 0 0
08/07/2021
15.54
 20,300 15.56 15.75 15.37 0 0 0
07/07/2021
15.37
 11,300 15.40 15.40 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 16.16 16.16 15.37 0 0 0
02/07/2021
15.92
 25,500 15.42 15.92 15.42 0 0 0
01/07/2021
15.50
 11,700 15.79 15.79 15.46 0 0 0
30/06/2021
15.67
 7,200 15.42 15.67 15.42 0 0 0
29/06/2021
15.71
 4,500 15.79 15.79 15.54 0 0 0
28/06/2021
15.81
 8,400 15.71 15.81 15.50 0 0 0
25/06/2021
15.73
 3,900 16.04 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 16.16 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 16.91 16.91 15.83 0 0 0
18/06/2021
16.08
 53,900 16.00 16.16 15.88 0 0 0
17/06/2021
15.96
 12,000 16.20 16.20 15.39 0 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 0 0
14/06/2021
16.20
 84,400 16.04 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 15.60 15.80 15.51 0 0 0
09/06/2021
15.55
 8,200 15.60 15.60 15.39 0 0 0
08/06/2021
15.51
 13,400 15.76 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 15.96 15.96 15.51 0 0 0
03/06/2021
15.60
 35,400 14.58 15.60 14.58 0 0 0
02/06/2021
14.58
 15,700 14.58 14.74 14.58 0 0 0
01/06/2021
14.74
 3,300 14.83 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 14.70 14.79 14.70 0 0 0
27/05/2021
14.58
 55,900 14.79 14.95 14.58 0 0 0
26/05/2021
14.91
 11,200 14.79 14.91 14.79 0 0 0
25/05/2021
14.91
 24,800 14.79 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 0 0
20/05/2021
14.99
 8,300 15.31 15.31 14.99 0 0 0
19/05/2021
15.31
 6,800 14.99 15.31 14.99 0 0 0
18/05/2021
15.21
 8,700 15.05 15.21 14.99 0 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 14.99 15.31 14.87 0 0 0
12/05/2021
15.11
 8,400 15.19 15.19 14.83 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 14.99 15.35 14.99 0 0 0
06/05/2021
15.47
 4,300 14.99 15.47 14.99 0 0 0
05/05/2021
15.47
 14,000 14.83 15.47 14.83 0 0 0
04/05/2021
15.53
 3,800 14.83 15.55 14.79 0 0 0
29/04/2021
15.57
 15,300 14.79 15.57 14.79 0 0 0
28/04/2021
15.19
 15,400 14.91 15.19 14.79 0 0 0
27/04/2021
14.99
 9,300 15.03 15.03 14.58 0 0 0
26/04/2021
14.79
 20,600 15.11 15.11 14.58 0 0 0
23/04/2021
14.89
 2,500 14.30 14.91 14.30 0 0 0
22/04/2021
15.13
 10,500 15.31 15.31 14.54 0 0 0
20/04/2021
15.31
 3,600 15.39 15.39 15.31 0 0 0
19/04/2021
15.27
 1,800 14.62 15.31 14.62 0 0 0
16/04/2021
15.33
 13,600 14.74 15.60 14.60 0 0 0
15/04/2021
15.39
 900 15.39 15.39 15.39 0 0 0
14/04/2021
15.39
 9,800 15.19 15.39 15.19 0 0 0
13/04/2021
15.39
 20,500 15.51 15.55 15.15 0 0 0
12/04/2021
15.49
 36,200 15.80 15.80 15.39 0 0 0
09/04/2021
16.08
 6,500 16.20 16.20 15.84 0 0 0
08/04/2021
16.41
 3,400 15.92 16.53 15.92 0 0 0
07/04/2021
16.61
 5,400 16.04 16.61 16.04 0 0 0
06/04/2021
16.61
 6,200 16.20 16.61 16.04 0 0 0
05/04/2021
16.69
 30,400 17.01 17.01 16.20 0 0 0
02/04/2021
16.00
 20,700 16.00 16.00 15.80 0 0 0
01/04/2021
16.00
 8,100 16.00 16.00 15.72 0 0 0
31/03/2021
15.94
 16,400 15.60 15.94 15.60 0 0 0
30/03/2021
15.94
 25,300 15.60 15.96 15.60 0 0 0
29/03/2021
15.86
 12,300 15.90 15.90 15.60 0 0 0
26/03/2021
15.90
 40,300 16.08 16.08 15.19 0 0 0
25/03/2021
16.12
 5,800 16.20 16.20 15.72 0 0 0
24/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2021
16.00
 22,500 16.63 16.63 15.60 0 0 0
23/03/2021
16.22
 35,800 16.56 16.56 15.81 0 0 0

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