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)
10/09/2019
8.67
 580 8.97 8.97 8.67 330 0 0.0
09/09/2019
8.97
 180 8.71 8.97 8.97 180 0 0.0
06/09/2019
8.71
 870 8.86 9.00 8.67 360 0 0.0
05/09/2019
8.86
 10,050 8.78 8.86 8.49 670 4,350 -0.1
04/09/2019
8.78
 4,930 8.86 8.86 8.78 500 0 0.0
03/09/2019
8.86
 36,610 9.24 9.24 8.86 0 0 0
30/08/2019
9.24
 7,410 8.86 9.34 8.56 4,930 0 0.1
29/08/2019
8.86
 1,550 8.86 8.86 8.67 150 0 0.0
28/08/2019
8.86
 2,190 8.86 8.86 8.67 420 0 0.0
27/08/2019
8.86
 140 8.67 8.86 8.86 140 0 0.0
26/08/2019
8.67
 37,870 8.67 8.97 8.52 20 0 0.0
23/08/2019
8.67
 57,580 8.95 8.95 8.67 40 0 0.0
22/08/2019
8.95
 6,050 8.78 9.00 8.67 350 0 0.0
21/08/2019
8.78
 800 8.89 8.89 8.78 500 0 0.0
20/08/2019
8.89
 4,410 8.45 9.00 7.86 700 3,710 -0.1
19/08/2019
8.45
 1,690 9.00 9.00 8.45 130 0 0.0
16/08/2019
9.00
 5,840 8.93 9.04 8.67 990 0 0.0
15/08/2019
8.93
 4,820 8.97 8.97 8.93 4,820 3,000 0.0
14/08/2019
8.97
 120 8.99 8.99 8.71 90 0 0.0
13/08/2019
8.99
 630 9.15 9.15 8.67 330 0 0.0
12/08/2019
9.15
 670 9.15 9.15 9.15 670 0 0.0
09/08/2019
9.15
 280 8.91 9.19 9.15 280 0 0.0
08/08/2019
8.91
 2,120 8.40 8.97 8.17 1,820 0 0.0
07/08/2019
8.40
 720 8.86 9.19 8.40 710 0 0.0
06/08/2019
8.86
 130 8.40 8.86 8.86 130 0 0.0
05/08/2019
8.40
 8,860 8.75 9.15 8.14 2,980 8,360 -0.1
02/08/2019
8.75
 870 9.08 9.23 8.75 270 0 0.0
01/08/2019
9.08
 1,090 9.17 9.17 8.62 560 0 0.0
31/07/2019
9.17
 310 8.67 9.17 9.17 310 0 0.0
30/07/2019
8.67
 6,960 9.10 9.21 8.67 5,220 6,900 0.0
29/07/2019
9.10
 180 9.13 9.13 8.86 160 0 0.0
26/07/2019
9.13
 180 9.23 9.23 8.86 150 0 0.0
25/07/2019
9.23
 270 9.21 9.23 9.23 270 0 0.0
24/07/2019
9.21
 70 9.21 9.21 9.21 70 0 0.0
23/07/2019
9.21
 4,280 9.21 9.23 8.65 90 0 0.0
22/07/2019
9.21
 1,010 9.23 9.23 8.58 10 0 0.0
19/07/2019
9.23
 50 9.23 9.23 9.23 50 0 0.0
18/07/2019
9.23
 60 9.23 9.23 9.23 60 0 0.0
17/07/2019
9.23
 720 9.23 9.23 9.23 220 0 0.0
16/07/2019
9.23
 50 9.23 9.23 9.23 50 0 0.0
15/07/2019
9.23
 2,220 9.23 9.23 9.04 130 0 0.0
12/07/2019
9.23
 1,340 8.86 9.45 9.04 40 0 0.0
11/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
11/07/2019
8.86
 2,110 8.79 9.23 8.86 10 0 0.0
10/07/2019
8.79
 20 8.82 8.82 8.79 0 0 0
09/07/2019
8.82
 110 8.86 8.86 8.82 0 0 0
08/07/2019
8.86
 150 8.82 8.89 8.82 50 0 0.0
05/07/2019
8.82
 150 8.82 8.82 8.68 10 0 0.0
04/07/2019
8.82
 4,850 8.82 8.82 8.68 2,010 0 0.1
03/07/2019
8.82
 170 8.82 8.90 8.82 60 0 0.0
02/07/2019
8.82
 200 8.82 8.94 8.82 50 0 0.0
01/07/2019
8.82
 700 8.92 8.92 8.46 10 690 0.0
28/06/2019
8.92
 2,060 8.92 8.92 8.46 50 0 0.0
27/06/2019
8.92
 40 8.38 8.94 8.92 40 0 0.0
26/06/2019
8.38
 270 8.82 8.82 8.38 100 0 0.0
25/06/2019
8.82
 3,970 8.82 8.82 8.25 20 0 0.0
24/06/2019
8.82
 80 8.82 8.82 8.82 70 0 0.0
21/06/2019
8.82
 70 8.82 8.82 8.82 70 0 0.0
20/06/2019
8.82
 1,100 8.94 8.94 8.82 100 0 0.0
19/06/2019
8.94
 50 8.94 8.94 8.94 50 0 0.0
18/06/2019
8.94
 80 8.66 8.94 8.94 80 0 0.0
17/06/2019
8.66
 410 8.95 8.95 8.52 90 0 0.0
14/06/2019
8.95
 330 8.82 8.95 8.82 330 0 0.0
13/06/2019
8.82
 230 8.99 8.99 8.82 220 0 0.0
12/06/2019
8.99
 80 8.79 8.99 8.99 80 0 0.0
11/06/2019
8.79
 4,320 8.82 8.82 8.66 60 0 0.0
10/06/2019
8.82
 0 8.82 8.82 8.82 0 0 0
07/06/2019
8.82
 390 8.82 8.99 8.82 380 0 0.0
06/06/2019
8.82
 200 8.66 8.99 8.82 190 0 0.0
05/06/2019
8.66
 2,480 8.66 8.66 8.18 360 0 0.0
04/06/2019
8.66
 390 8.66 8.66 8.66 390 0 0.0
03/06/2019
8.66
 33,500 8.49 8.66 8.54 160 0 0.0
31/05/2019
8.49
 930 8.46 8.58 8.15 920 0 0.0
30/05/2019
8.46
 1,790 8.47 8.47 8.34 510 0 0.0
29/05/2019
8.47
 750 8.55 8.55 8.44 720 0 0.0
28/05/2019
8.55
 190 8.50 8.62 8.44 180 0 0.0
27/05/2019
8.50
 690 8.58 8.63 8.09 620 0 0.0
24/05/2019
8.58
 5,510 8.44 8.62 8.34 420 0 0.0
23/05/2019
8.44
 220 8.71 8.71 8.44 160 0 0.0
22/05/2019
8.71
 590 8.76 8.76 8.34 130 0 0.0
21/05/2019
8.76
 110 8.76 8.76 8.76 110 0 0.0
20/05/2019
8.76
 7,790 8.89 8.89 8.34 340 0 0.0
17/05/2019
8.89
 550 8.89 8.89 8.89 550 0 0.0
16/05/2019
8.89
 50 8.89 8.89 8.89 50 0 0.0
15/05/2019
8.89
 7,080 8.47 8.94 8.50 170 0 0.0
14/05/2019
8.47
 940 8.63 8.63 8.34 210 0 0.0
13/05/2019
8.63
 180 8.63 8.63 8.63 180 0 0.0
10/05/2019
8.63
 240 8.47 8.63 8.63 240 0 0.0
09/05/2019
8.47
 2,250 8.65 8.78 8.34 220 0 0.0
08/05/2019
8.65
 280 8.41 8.82 8.58 270 0 0.0
07/05/2019
8.41
 260 8.89 8.89 8.41 250 0 0.0
06/05/2019
8.89
 470 8.73 8.89 8.76 470 0 0.0
03/05/2019
8.73
 370 8.95 8.95 8.66 270 0 0.0
02/05/2019
8.95
 3,220 8.70 8.95 8.34 1,680 0 0.0
26/04/2019
8.70
 280 8.73 8.73 8.70 270 0 0.0
25/04/2019
8.73
 170 8.73 8.73 8.73 170 0 0.0
24/04/2019
8.73
 7,170 8.73 8.73 8.12 170 0 0.0
23/04/2019
8.73
 130 8.73 8.73 8.73 120 0 0.0
22/04/2019
8.73
 90 8.73 8.73 8.73 90 0 0.0
19/04/2019
8.73
 5,000 8.87 8.87 8.62 1,130 0 0.0
18/04/2019
8.87
 5,110 8.89 8.89 8.60 5,110 0 0.1

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