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)
14/04/2021
15.39
 9,800 15.39 15.39 15.19 300 0 0.0
13/04/2021
15.39
 20,500 15.49 15.55 15.15 0 0 0
12/04/2021
15.49
 36,200 16.08 16.08 15.39 100 0 0.0
09/04/2021
16.08
 6,500 16.41 16.41 15.84 0 0 0
08/04/2021
16.41
 3,400 16.61 16.61 15.92 0 0 0
07/04/2021
16.61
 5,400 16.61 16.61 16.04 0 0 0
06/04/2021
16.61
 6,200 16.69 16.69 16.04 0 0 0
05/04/2021
16.69
 30,400 16.00 17.01 16.20 200 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 15.94 16.00 15.72 0 0 0
31/03/2021
15.94
 16,400 15.94 15.94 15.60 0 0 0
30/03/2021
15.94
 25,300 15.86 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 16.12 16.12 15.19 100 0 0.0
25/03/2021
16.12
 5,800 16.00 16.20 15.72 0 0 0
24/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2021
16.00
 22,500 16.22 16.63 15.60 0 0 0
23/03/2021
16.22
 35,800 16.56 16.56 15.81 0 0 0
22/03/2021
16.56
 14,800 16.16 16.56 16.01 0 0 0
19/03/2021
16.16
 18,900 16.06 16.16 15.93 0 0 0
18/03/2021
16.06
 64,600 15.61 16.06 15.61 600 0 0.0
17/03/2021
15.61
 20,900 15.65 15.65 15.41 0 10,100 -0.4
16/03/2021
15.65
 18,000 15.65 15.73 15.53 0 1,400 -0.1
15/03/2021
15.65
 149,000 15.65 15.65 15.41 0 0 0
12/03/2021
15.65
 54,000 15.73 15.73 15.61 0 3,800 -0.2
11/03/2021
15.73
 5,400 15.81 15.81 15.57 0 100 0.0
10/03/2021
15.81
 15,900 15.81 16.08 15.53 500 500 0.0
09/03/2021
15.81
 46,700 15.77 15.81 15.41 0 0 0
08/03/2021
15.77
 32,700 15.69 16.01 15.57 0 600 0.0
05/03/2021
15.69
 17,300 15.97 15.97 15.69 0 0 0
04/03/2021
15.97
 28,800 16.60 16.60 15.93 3,300 0 0.1
03/03/2021
16.60
 44,800 15.65 16.60 15.65 0 100 0.0
02/03/2021
15.65
 42,700 15.65 15.65 15.41 0 100 0.0
01/03/2021
15.65
 14,900 15.69 15.81 15.45 0 400 0.0
26/02/2021
15.69
 26,200 15.61 15.69 15.14 300 0 0.0
25/02/2021
15.61
 10,800 15.65 15.81 15.29 0 0 0
24/02/2021
15.65
 23,200 15.85 15.93 15.37 1,700 0 0.1
23/02/2021
15.85
 32,100 16.20 16.32 15.81 0 100 0.0
22/02/2021
16.20
 51,400 15.77 16.22 15.77 0 100 0.0
19/02/2021
15.77
 95,900 14.74 15.77 14.70 0 200 0.0
18/02/2021
14.74
 89,500 14.19 14.74 14.11 0 0 0
17/02/2021
14.19
 57,800 14.19 14.23 14.15 0 0 0
09/02/2021
14.19
 5,100 14.23 14.23 13.83 0 0 0
08/02/2021
14.23
 17,200 14.15 14.23 13.83 0 0 0
05/02/2021
14.15
 25,400 14.23 14.23 13.83 0 0 0
04/02/2021
14.23
 17,200 14.23 14.42 13.63 0 0 0
03/02/2021
14.23
 30,200 13.44 14.23 13.52 0 0 0
02/02/2021
13.44
 14,300 13.44 13.63 12.84 0 0 0
01/02/2021
13.44
 32,000 13.52 13.99 13.08 0 0 0
29/01/2021
13.52
 69,000 12.86 13.52 11.97 0 0 0
28/01/2021
12.86
 21,100 13.83 14.23 12.86 0 0 0
27/01/2021
13.83
 12,400 14.42 14.42 13.44 0 0 0
26/01/2021
14.42
 3,800 14.62 14.62 14.31 0 0 0
25/01/2021
14.62
 5,800 14.96 14.96 14.31 0 0 0
22/01/2021
14.96
 17,700 14.96 14.96 14.62 200 0 0.0
21/01/2021
14.96
 20,300 14.23 14.96 14.27 0 0 0
20/01/2021
14.23
 18,000 14.62 14.62 13.83 0 0 0
19/01/2021
14.62
 31,100 15.29 15.81 14.23 0 4,200 -0.2
18/01/2021
15.29
 14,400 15.02 15.33 15.06 0 100 0.0
15/01/2021
15.02
 41,200 15.35 15.41 15.02 0 0 0
14/01/2021
15.35
 65,400 14.37 15.35 14.82 0 400 0.0
13/01/2021
14.37
 40,900 13.44 14.37 14.23 0 7,100 -0.3
12/01/2021
13.44
 38,200 12.65 13.44 12.45 0 6,000 -0.2
11/01/2021
12.65
 7,900 12.69 12.69 12.57 0 0 0
08/01/2021
12.69
 24,900 12.84 12.84 12.49 0 0 0
07/01/2021
12.84
 25,500 12.82 12.84 12.45 0 0 0
06/01/2021
12.82
 17,500 12.45 13.12 12.29 700 5,400 -0.1
05/01/2021
12.45
 5,800 12.82 12.82 12.35 0 0 0
04/01/2021
12.82
 17,700 12.61 12.82 12.27 0 100 0.0
31/12/2020
12.61
 6,290 12.57 12.86 12.29 0 90 0.0
30/12/2020
12.57
 27,860 12.33 12.82 12.33 0 100 0
29/12/2020
12.33
 9,270 12.57 12.78 12.25 0 0 0
28/12/2020
12.57
 4,580 12.53 12.96 12.53 0 0 0
25/12/2020
12.53
 16,850 12.92 12.96 12.47 0 0 0
24/12/2020
12.92
 14,480 13.40 13.40 12.51 0 200 0.0
23/12/2020
13.40
 2,520 13.59 13.59 13.36 0 0 0
22/12/2020
13.59
 7,010 13.52 13.83 13.52 0 2,540 -0.1
21/12/2020
13.52
 34,640 12.65 13.52 12.84 2,030 4,100 -0.1
18/12/2020
12.65
 117,700 12.25 12.65 12.01 0 2,100 -0.1
17/12/2020
12.25
 13,490 12.59 12.65 12.25 3,880 0 0.1
16/12/2020
12.59
 28,830 12.13 12.65 12.09 0 2,100 -0.1
15/12/2020
12.13
 10,670 12.05 12.45 12.05 0 600 0.0
14/12/2020
12.05
 10,170 12.09 12.21 11.90 0 0 0
11/12/2020
12.09
 18,490 12.51 12.53 11.90 300 0 0.0
10/12/2020
12.51
 9,520 12.45 12.59 12.25 4,000 0 0.1
09/12/2020
12.45
 14,730 12.09 12.53 12.01 5,590 2,100 0.1
08/12/2020
12.09
 3,900 12.05 12.11 11.76 0 0 0
07/12/2020
12.05
 8,340 12.21 12.21 11.82 0 0 0
04/12/2020
12.21
 13,980 12.25 12.41 11.82 0 90 0.0
03/12/2020
12.25
 22,420 12.45 13.04 12.25 500 0 0.0
02/12/2020
12.45
 19,490 11.64 12.45 12.25 0 3,400 -0.1
01/12/2020
11.64
 22,270 10.89 11.64 11.07 0 200 0.0
30/11/2020
10.89
 19,940 10.18 10.89 10.08 2,120 600 0.0
27/11/2020
10.18
 4,150 10.08 10.24 10.04 0 0 0
26/11/2020
10.08
 7,640 10.04 10.08 9.90 0 0 0
25/11/2020
10.04
 2,670 9.92 10.04 9.78 0 0 0
24/11/2020
9.92
 13,760 10.04 10.04 9.74 0 0 0
23/11/2020
10.04
 5,270 9.88 10.08 9.88 0 0 0
20/11/2020
9.88
 6,290 9.92 9.92 9.68 0 0 0
19/11/2020
9.92
 1,630 9.88 10.04 9.68 0 0 0
18/11/2020
9.88
 4,690 10.02 10.04 9.84 0 0 0

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