CTCP Đại lý Vận tải SAFI (sfi)

31
-0.15
(-0.48%)
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
(2024-10-16) 		-1 -3.12% 43,900 -7,600 -0.2
30.50
32.50
31
2 tháng
(2024-09-16) 		-1.50 -4.62% 67,900 -16,300 -0.5
30.50
32.70
31
3 tháng
(2024-08-19) 		-1 -3.12% 116,900 -14,800 -0.5
30.50
32.85
31
6 tháng
(2024-05-20) 		-0.74 -2.33% 661,900 44,400 1.7
30.09
35.09
31
12 tháng
(2023-11-21) 		1.01 3.36% 1,742,900 283,291 10.2
28.48
35.52
31
24 tháng
(2022-11-28) 		3.68 13.45% 3,652,700 484,412 16.2
25.23
35.52
31
36 tháng
(2021-12-01) 		-5.63 -15.37% 5,848,900 416,286 2.6
21.84
43.66
31
60 tháng
(2019-12-12) 		20.60 197.98% 13,770,590 -2,449,562 -52.7
7.92
43.66
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2018
11.34
 5,530 11.51 11.51 10.96 30 0 0.0
22/01/2018
11.51
 10 11.34 11.51 11.51 10 0 0.0
19/01/2018
11.34
 5,110 11.15 11.34 11.25 110 0 0.0
18/01/2018
11.15
 7,040 10.96 11.21 10.96 5,050 0 0.1
17/01/2018
10.96
 17,900 11.15 11.32 10.96 8,440 0 0.2
16/01/2018
11.15
 3,600 11.32 12.10 10.96 220 0 0.0
15/01/2018
11.32
 5,510 11.30 11.32 11.13 510 0 0.0
12/01/2018
11.30
 12,160 11.30 11.30 10.77 160 0 0.0
11/01/2018
11.30
 6,720 11.08 11.30 10.77 120 640 -0.0
10/01/2018
11.08
 12,730 10.96 11.15 10.74 40 3,410 -0.1
09/01/2018
10.96
 9,820 11.19 11.19 10.77 8,390 0 0.2
08/01/2018
11.19
 4,840 10.89 11.30 10.77 3,230 0 0.1
05/01/2018
10.89
 11,540 10.74 11.08 10.77 430 0 0.0
04/01/2018
10.74
 11,970 10.64 10.81 10.74 10,010 0 0.3
03/01/2018
10.64
 600 11.27 11.27 10.64 500 0 0.0
02/01/2018
11.27
 430 11.15 11.27 11.27 430 0 0.0
29/12/2017
11.15
 110 11.15 11.15 11.15 110 0 0.0
28/12/2017
11.15
 1,110 11.30 11.30 10.59 840 0 0.0
27/12/2017
11.30
 100 11.30 11.30 11.30 100 0 0.0
26/12/2017
11.30
 130 11.15 11.30 11.30 130 0 0.0
25/12/2017
11.15
 0 11.15 11.15 11.15 0 0 0
22/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2017
11.15
 520 10.77 11.30 11.04 50 0 0.0
21/12/2017
10.77
 220 10.59 11.23 10.59 180 0 0.0
20/12/2017
10.59
 1,040 10.43 10.94 10.52 730 490 0.0
19/12/2017
10.43
 3,720 10.59 11.29 10.41 30 1,310 -0.0
18/12/2017
10.59
 7,710 10.96 10.96 10.41 270 4,350 -0.1
15/12/2017
10.96
 1,850 11.30 11.30 10.59 20 1,730 -0.0
14/12/2017
11.30
 160 10.72 11.30 11.30 160 0 0.0
13/12/2017
10.72
 1,930 10.76 10.76 10.41 1,330 1,740 -0.0
12/12/2017
10.76
 5,420 10.43 11.12 10.41 230 2,690 -0.1
11/12/2017
10.43
 320 10.59 10.76 10.43 10 0 0.0
08/12/2017
10.59
 13,030 10.55 10.76 10.41 10,030 0 0.3
07/12/2017
10.55
 6,180 10.55 10.76 10.55 0 0 0
06/12/2017
10.55
 600 10.59 10.59 10.55 600 0 0.0
05/12/2017
10.59
 320 10.59 10.76 10.32 230 0 0.0
04/12/2017
10.59
 19,280 10.59 10.59 10.03 18,870 0 0.5
01/12/2017
10.59
 150 10.96 11.12 10.59 10 0 0.0
30/11/2017
10.96
 430 10.54 10.96 10.96 430 0 0.0
29/11/2017
10.54
 5,020 10.57 10.90 9.97 820 1,000 -0.0
28/11/2017
10.57
 4,380 10.35 10.74 10.23 40 0 0.0
27/11/2017
10.35
 250 10.92 11.08 10.35 200 0 0.0
24/11/2017
10.92
 250 10.92 10.92 10.92 250 0 0.0
23/11/2017
10.92
 270 10.41 10.92 10.90 270 0 0.0
22/11/2017
10.41
 8,950 10.81 11.12 10.41 7,800 6,900 0.0
21/11/2017
10.81
 2,350 10.45 10.92 10.48 1,580 0 0.0
20/11/2017
10.45
 190 10.43 10.96 10.45 10 0 0.0
17/11/2017
10.43
 5,590 10.77 10.90 10.43 5,240 0 0.2
16/11/2017
10.77
 9,270 10.79 11.10 10.59 7,060 0 0.2
15/11/2017
10.79
 430 10.96 11.10 10.61 30 0 0.0
14/11/2017
10.96
 8,950 11.08 11.08 10.59 7,190 0 0.2
13/11/2017
11.08
 5,410 11.14 11.14 10.77 5,110 0 0.2
10/11/2017
11.14
 600 11.14 11.14 11.14 600 0 0.0
09/11/2017
11.14
 5,160 11.14 11.14 10.88 5,160 0 0.2
08/11/2017
11.14
 740 10.92 11.14 10.92 740 0 0.0
07/11/2017
10.92
 11,440 11.18 11.18 10.59 10,140 0 0.3
06/11/2017
11.18
 170 10.77 11.52 11.18 160 0 0.0
03/11/2017
10.77
 150 10.39 10.77 10.77 150 0 0.0
02/11/2017
10.39
 840 10.92 10.92 10.39 750 0 0.0
01/11/2017
10.92
 750 10.92 10.92 10.23 120 500 -0.0
31/10/2017
10.92
 5,240 10.92 10.92 10.59 5,230 3,500 0.1
30/10/2017
10.92
 610 11.29 11.29 10.50 330 280 0.0
27/10/2017
11.29
 660 11.30 11.30 10.52 170 390 -0.0
26/10/2017
11.30
 3,120 11.32 11.32 10.54 120 0 0.0
25/10/2017
11.32
 280 11.43 11.43 10.65 20 260 -0.0
24/10/2017
11.43
 0 11.43 11.43 11.43 0 0 0
23/10/2017
11.43
 10 11.67 11.67 11.43 0 0 0
20/10/2017
11.67
 0 11.67 11.67 11.67 0 0 0
19/10/2017
11.67
 0 11.67 11.67 11.67 0 0 0
18/10/2017
11.67
 0 11.67 11.67 11.67 0 0 0
17/10/2017
11.67
 310 11.94 11.94 11.12 280 0 0.0
16/10/2017
11.94
 0 11.94 11.94 11.94 0 0 0
13/10/2017
11.94
 0 11.94 11.94 11.94 0 0 0
12/10/2017
11.94
 1,490 11.98 11.98 11.32 1,440 0 0.0
11/10/2017
11.98
 0 11.98 11.98 11.98 0 0 0
10/10/2017
11.98
 0 11.98 11.98 11.98 0 0 0
09/10/2017
11.98
 610 11.69 11.98 11.69 610 0 0.0
06/10/2017
11.69
 0 11.69 11.69 11.69 0 0 0
05/10/2017
11.69
 110 11.32 11.69 11.69 110 0 0.0
04/10/2017
11.32
 320 11.25 11.32 10.96 120 0 0.0
03/10/2017
11.25
 11,780 11.25 11.32 10.50 11,750 0 0.4
02/10/2017
11.25
 23,750 11.03 11.58 11.21 23,750 6,520 0.5
29/09/2017
11.03
 19,700 10.85 11.03 10.59 19,700 900 0.6
28/09/2017
10.85
 300 10.88 10.88 10.28 260 0 0.0
27/09/2017
10.88
 200 10.88 10.88 10.88 200 0 0.0
26/09/2017
10.88
 190 10.77 10.88 10.88 190 0 0.0
25/09/2017
10.77
 410 10.77 10.77 10.06 110 300 -0.0
22/09/2017
10.77
 40 10.79 10.79 10.34 30 0 0.0
21/09/2017
10.79
 500 10.88 10.88 10.23 110 0 0.0
20/09/2017
10.88
 210 10.59 10.88 10.88 210 0 0.0
19/09/2017
10.59
 610 10.74 10.94 10.37 510 0 0.0
18/09/2017
10.74
 610 11.10 11.10 10.37 410 0 0.0
15/09/2017
11.10
 200 11.10 11.10 11.10 200 0 0.0
14/09/2017
11.10
 120 10.76 11.10 11.10 120 0 0.0
13/09/2017
10.76
 1,820 10.59 10.90 10.30 620 200 0.0
12/09/2017
10.59
 10,220 10.77 10.88 10.35 260 0 0.0
11/09/2017
10.77
 3,760 10.76 10.94 10.45 2,550 500 0.1
08/09/2017
10.76
 5,760 10.45 10.76 10.10 2,240 100 0.1
07/09/2017
10.45
 4,530 10.59 10.76 10.37 60 70 -0.0
06/09/2017
10.59
 1,690 10.92 10.92 10.46 570 0 0.0
05/09/2017
10.92
 1,230 10.92 11.10 10.34 190 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |