CTCP Đại lý Vận tải SAFI (sfi)

25.50
-1
(-3.77%)
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)
23/10/2020
9.48
 1,380 9.41 9.68 9.17 0 0 0
22/10/2020
9.09
 14,730 9.11 9.17 9.01 0 0 0
21/10/2020
9.09
 1,380 9.45 9.45 9.09 0 0 0
20/10/2020
9.09
 9,870 9.05 9.48 8.89 0 0 0
19/10/2020
9.01
 1,680 8.89 9.09 8.89 0 0 0
16/10/2020
8.81
 14,200 8.81 8.89 8.79 0 0 0
15/10/2020
8.79
 3,650 8.91 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 0 0 0
09/10/2020
8.69
 21,600 8.69 8.89 8.69 0 0 0
08/10/2020
8.64
 5,290 8.38 8.64 8.38 0 0 0
07/10/2020
8.46
 18,440 8.30 8.54 8.22 0 0 0
06/10/2020
8.38
 11,000 8.54 8.54 8.14 0 0 0
05/10/2020
8.67
 4,310 8.77 8.77 8.36 0 0 0
02/10/2020
8.36
 18,990 8.08 8.50 8.02 0 0 0
01/10/2020
8.30
 40,570 7.86 8.30 7.83 0 0 0
30/09/2020
7.86
 4,910 7.86 7.86 7.75 0 0 0
29/09/2020
7.83
 1,020 7.79 7.83 7.61 0 0 0
28/09/2020
7.75
 1,060 7.90 7.90 7.75 0 0 0
25/09/2020
7.83
 12,260 7.83 7.83 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 7.90 7.94 7.83 0 0 0
22/09/2020
7.84
 2,300 7.94 8.10 7.84 0 0 0
21/09/2020
7.94
 130 7.83 7.94 7.83 0 0 0
18/09/2020
8.02
 4,120 7.98 8.10 7.90 0 0 0
17/09/2020
8.02
 2,180 7.71 8.02 7.71 0 0 0
16/09/2020
8.04
 2,010 7.86 8.06 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 7.90 8.10 7.90 0 0 0
11/09/2020
7.86
 6,360 7.63 8.04 7.55 0 0 0
10/09/2020
7.84
 10,450 7.83 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 7.81 8.32 7.81 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 7.93 8.41 7.93 0 0 0
03/09/2020
8.45
 11,740 8.64 8.64 8.27 0 0 0
01/09/2020
8.08
 12,400 8.27 8.27 7.93 0 0 0
31/08/2020
8.12
 3,990 8.30 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 8.12 8.60 8.12 0 0 0
26/08/2020
8.19
 54,400 8.19 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 7.31 7.57 7.31 0 0 0
21/08/2020
7.23
 22,070 7.31 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 7.09 7.21 7.05 0 0 0
18/08/2020
7.27
 3,020 7.12 7.27 7.05 0 0 0
17/08/2020
7.34
 6,310 7.34 7.34 7.20 0 0 0
14/08/2020
7.38
 152,380 7.36 7.38 7.25 0 0 0
13/08/2020
7.25
 152,160 7.36 7.36 7.23 0 0 0
12/08/2020
7.21
 158,960 7.38 7.38 7.21 0 0 0
11/08/2020
7.38
 157,550 7.36 7.38 7.31 0 0 0
10/08/2020
7.38
 164,090 7.38 7.38 7.20 0 0 0
07/08/2020
7.38
 148,140 7.38 7.38 7.20 0 0 0
06/08/2020
7.23
 143,410 7.29 7.38 7.20 0 0 0
05/08/2020
7.29
 142,880 7.34 7.38 7.09 0 0 0
04/08/2020
7.27
 1,240 7.01 7.27 7.01 0 0 0
03/08/2020
7.01
 3,750 7.01 7.01 7.01 0 0 0
31/07/2020
7.31
 480 6.83 7.31 6.83 0 0 0
30/07/2020
7.01
 1,440 7.01 7.23 7.01 0 0 0
29/07/2020
6.83
 160 6.83 6.83 6.83 0 0 0
28/07/2020
7.31
 390 7.38 7.38 7.01 0 0 0
27/07/2020
7.16
 720 6.48 7.25 6.48 0 0 0
24/07/2020
6.90
 7,980 7.03 7.20 6.90 0 0 0
23/07/2020
7.40
 9,510 7.01 7.40 7.01 0 0 0
22/07/2020
7.03
 140 7.23 7.33 7.03 0 0 0
21/07/2020
7.25
 30 7.25 7.25 7.25 0 0 0
20/07/2020
7.25
 1,620 7.25 7.25 7.01 0 0 0
17/07/2020
7.34
 840 7.75 7.75 6.83 0 0 0
16/07/2020
7.27
 510 7.27 7.27 7.27 0 0 0
15/07/2020
6.94
 340 6.94 6.94 6.94 0 0 0
14/07/2020
7.45
 110 7.45 7.45 7.45 0 0 0
13/07/2020
7.03
 1,080 7.53 7.53 7.03 0 0 0
10/07/2020
7.53
 480 7.38 7.53 7.07 0 0 0
09/07/2020
7.57
 2,350 7.07 7.57 7.05 0 0 0
08/07/2020
7.57
 870 7.69 7.69 7.05 0 0 0
07/07/2020
7.57
 350 7.68 7.68 7.10 0 0 0
06/07/2020
7.62
 840 7.38 7.62 6.90 0 0 0
03/07/2020
7.34
 350 7.34 7.34 7.34 0 0 0
02/07/2020
7.34
 440 6.94 7.34 6.94 0 0 0
01/07/2020
6.86
 480 6.86 6.86 6.86 0 0 0
30/06/2020
7.29
 5,750 7.38 7.38 6.88 0 0 0
29/06/2020
7.34
 600 7.62 7.62 7.34 0 0 0
26/06/2020
7.18
 60 7.18 7.18 7.18 0 0 0
25/06/2020
6.83
 230 6.88 6.88 6.83 0 0 0
24/06/2020
7.01
 5,000 7.01 7.01 7.01 0 0 0
23/06/2020
7.01
 6,920 6.85 7.01 6.83 0 0 0
22/06/2020
6.83
 4,260 6.72 6.83 6.70 0 0 0
19/06/2020
6.68
 4,560 6.68 6.68 6.68 0 0 0
18/06/2020
6.86
 2,300 6.57 6.86 6.51 0 0 0
17/06/2020
6.70
 6,280 6.68 6.88 6.68 0 0 0
16/06/2020
6.72
 3,940 6.75 6.90 6.72 0 0 0
15/06/2020
6.83
 1,490 6.94 6.94 6.75 0 0 0
12/06/2020
6.94
 560 6.72 6.97 6.66 0 0 0
11/06/2020
6.75
 5,470 6.96 6.97 6.75 0 0 0
10/06/2020
6.96
 40 6.96 6.96 6.96 0 0 0
09/06/2020
7.20
 110 7.34 7.34 7.16 0 0 0
08/06/2020
7.09
 550 6.97 7.12 6.97 0 0 0
05/06/2020
7.12
 5,610 7.23 7.23 6.64 0 0 0

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