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)
17/11/2020
10.02
 7,730 9.88 10.12 9.72 0 0 0
16/11/2020
9.88
 1,150 10.20 10.20 9.88 0 0 0
13/11/2020
10.20
 10,150 10.12 10.20 9.68 0 0 0
12/11/2020
10.12
 4,620 9.56 10.18 9.47 0 820 0.0
11/11/2020
9.56
 19,850 10.28 10.28 9.56 20 7,780 -0.2
10/11/2020
10.28
 620 10.31 10.31 9.64 0 0 0
09/11/2020
10.31
 20 10.35 10.35 10.31 0 0 0
06/11/2020
10.35
 2,590 10.35 10.35 9.68 0 1,600 0.0
05/11/2020
10.35
 110 9.70 10.35 10.35 0 0 0
04/11/2020
9.70
 6,540 10.28 10.28 9.68 5,010 5,750 0.0
03/11/2020
10.28
 8,500 9.70 10.28 9.72 10 0 0.0
02/11/2020
9.70
 9,060 9.48 9.88 9.68 0 0 0
30/10/2020
9.48
 10,070 9.21 9.68 9.48 0 0 0
29/10/2020
9.21
 26,910 9.43 9.43 9.05 0 0 0
28/10/2020
9.43
 19,500 9.47 9.60 9.09 0 0 0
27/10/2020
9.47
 1,670 9.45 9.60 9.17 0 0 0
26/10/2020
9.45
 1,320 9.48 9.68 9.13 10 0 0.0
23/10/2020
9.48
 1,380 9.09 9.68 9.17 10 0 0.0
22/10/2020
9.09
 14,730 9.09 9.17 9.01 30 0 0.0
21/10/2020
9.09
 1,380 9.09 9.45 9.09 1,000 0 0.0
20/10/2020
9.09
 9,870 9.01 9.48 8.89 0 0 0
19/10/2020
9.01
 1,680 8.81 9.09 8.89 0 0 0
16/10/2020
8.81
 14,200 8.79 8.89 8.79 2,000 0 0.0
15/10/2020
8.79
 3,650 8.89 8.91 8.69 0 0 0
14/10/2020
8.89
 3,360 8.89 8.89 8.89 0 0 0
13/10/2020
8.89
 8,860 8.81 8.89 8.81 0 0 0
12/10/2020
8.81
 2,140 8.69 8.81 8.69 10 0 0.0
09/10/2020
8.69
 21,600 8.64 8.89 8.69 2,020 0 0.0
08/10/2020
8.64
 5,290 8.46 8.64 8.38 20 0 0.0
07/10/2020
8.46
 18,440 8.38 8.54 8.22 10 0 0.0
06/10/2020
8.38
 11,000 8.67 8.67 8.14 600 0 0.0
05/10/2020
8.67
 4,310 8.36 8.77 8.36 0 0 0
02/10/2020
8.36
 18,990 8.30 8.50 8.02 0 0 0
01/10/2020
8.30
 40,570 7.86 8.30 7.83 10 0 0.0
30/09/2020
7.86
 4,910 7.83 7.86 7.75 2,090 0 0.0
29/09/2020
7.83
 1,020 7.75 7.83 7.61 10 0 0.0
28/09/2020
7.75
 1,060 7.83 7.90 7.75 0 0 0
25/09/2020
7.83
 12,260 7.86 7.86 7.83 0 0 0
24/09/2020
7.86
 3,770 7.86 7.86 7.73 0 0 0
23/09/2020
7.86
 10,850 7.84 7.94 7.83 8,000 0 0.2
22/09/2020
7.84
 2,300 7.94 8.10 7.84 30 0 0.0
21/09/2020
7.94
 130 8.02 8.02 7.83 0 0 0
18/09/2020
8.02
 4,120 8.02 8.10 7.90 2,000 0 0.0
17/09/2020
8.02
 2,180 8.04 8.04 7.71 0 0 0
16/09/2020
8.04
 2,010 8.10 8.10 7.75 0 0 0
15/09/2020
8.10
 70 8.10 8.18 8.08 0 0 0
14/09/2020
8.10
 2,340 7.86 8.10 7.90 0 0 0
11/09/2020
7.86
 6,360 7.84 8.04 7.55 10 0 0.0
10/09/2020
7.84
 10,450 8.10 8.14 7.83 0 0 0
09/09/2020
8.10
 260 8.30 8.30 8.10 0 0 0
08/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
08/09/2020
8.30
 2,350 8.36 8.36 7.81 1,000 0 0.0
07/09/2020
8.36
 23,880 8.41 8.41 8.12 0 0 0
04/09/2020
8.41
 3,740 8.45 8.45 7.93 0 0 0
03/09/2020
8.45
 11,740 8.08 8.64 8.27 0 100 0.0
01/09/2020
8.08
 12,400 8.12 8.27 7.93 0 0 0
31/08/2020
8.12
 3,990 8.25 8.30 7.93 0 0 0
28/08/2020
8.25
 10,710 8.30 8.34 8.21 0 0 0
27/08/2020
8.30
 3,700 8.19 8.60 8.12 30 0 0.0
26/08/2020
8.19
 54,400 8.03 8.34 8.01 0 0 0
25/08/2020
8.03
 18,170 7.57 8.03 7.44 0 0 0
24/08/2020
7.57
 15,800 7.23 7.57 7.31 2,500 0 0.0
21/08/2020
7.23
 22,070 7.09 7.42 7.23 0 0 0
20/08/2020
7.09
 8,620 7.09 7.20 7.09 0 0 0
19/08/2020
7.09
 22,200 7.27 7.27 7.05 0 0 0
18/08/2020
7.27
 3,020 7.34 7.34 7.05 0 0 0
17/08/2020
7.34
 6,310 7.38 7.38 7.20 0 0 0
14/08/2020
7.38
 152,380 7.25 7.38 7.25 2,430 0 0.0
13/08/2020
7.25
 152,160 7.21 7.36 7.23 0 0 0
12/08/2020
7.21
 158,960 7.38 7.38 7.21 13,350 6,550 0.1
11/08/2020
7.38
 157,550 7.38 7.38 7.31 0 3,450 -0.1
10/08/2020
7.38
 164,090 7.38 7.38 7.20 0 0 0
07/08/2020
7.38
 148,140 7.23 7.38 7.20 0 0 0
06/08/2020
7.23
 143,410 7.29 7.38 7.20 2,700 0 0.1
05/08/2020
7.29
 142,880 7.27 7.38 7.09 0 0 0
04/08/2020
7.27
 1,240 7.01 7.27 7.01 10 0 0.0
03/08/2020
7.01
 3,750 7.31 7.31 7.01 0 0 0
31/07/2020
7.31
 480 7.01 7.31 6.83 90 0 0.0
30/07/2020
7.01
 1,440 6.83 7.23 7.01 390 0 0.0
29/07/2020
6.83
 160 7.31 7.31 6.83 0 0 0
28/07/2020
7.31
 390 7.16 7.38 7.01 10 0 0.0
27/07/2020
7.16
 720 6.90 7.25 6.48 0 0 0
24/07/2020
6.90
 7,980 7.40 7.40 6.90 4,000 4,000 0
23/07/2020
7.40
 9,510 7.03 7.40 7.01 4,500 4,000 0.0
22/07/2020
7.03
 140 7.25 7.33 7.03 140 0 0.0
21/07/2020
7.25
 30 7.25 7.25 7.25 30 0 0.0
20/07/2020
7.25
 1,620 7.34 7.34 7.01 70 0 0.0
17/07/2020
7.34
 840 7.27 7.75 6.83 20 0 0.0
16/07/2020
7.27
 510 6.94 7.27 7.27 270 0 0.0
15/07/2020
6.94
 340 7.45 7.45 6.94 0 0 0
14/07/2020
7.45
 110 7.03 7.45 7.45 0 0 0
13/07/2020
7.03
 1,080 7.53 7.53 7.03 10 0 0.0
10/07/2020
7.53
 480 7.57 7.57 7.07 300 0 0.0
09/07/2020
7.57
 2,350 7.57 7.57 7.05 40 2,000 0.0
08/07/2020
7.57
 870 7.57 7.69 7.05 80 0 0.0
07/07/2020
7.57
 350 7.62 7.68 7.10 170 0 0.0
06/07/2020
7.62
 840 7.34 7.62 6.90 670 0 0.0
03/07/2020
7.34
 350 7.34 7.34 7.34 310 0 0.0
02/07/2020
7.34
 440 6.86 7.34 6.94 440 0 0.0
01/07/2020
6.86
 480 7.29 7.29 6.86 180 0 0.0
30/06/2020
7.29
 5,750 7.34 7.38 6.88 60 0 0.0

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