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)
01/09/2017
10.92
 6,450 11.07 11.07 10.41 560 500 0.0
31/08/2017
11.07
 5,220 11.29 11.29 10.50 3,700 0 0.1
30/08/2017
11.29
 1,950 11.29 11.45 10.72 1,410 100 0.0
29/08/2017
11.29
 2,790 11.32 11.67 10.57 540 240 0.0
28/08/2017
11.32
 700 11.27 11.58 11.32 340 0 0.0
25/08/2017
11.27
 1,130 10.96 11.63 10.85 440 650 -0.0
24/08/2017
10.96
 6,430 11.32 11.61 10.96 6,240 500 0.2
23/08/2017
11.32
 5,370 11.67 11.67 10.96 4,830 1,800 0.1
22/08/2017
11.67
 2,980 11.69 11.69 10.96 2,510 400 0.1
21/08/2017
11.69
 12,710 11.76 11.76 10.94 9,510 0 0.3
18/08/2017
11.76
 5,330 11.27 11.83 11.14 4,250 0 0.1
17/08/2017
11.27
 600 11.87 11.94 11.27 20 0 0.0
16/08/2017
11.87
 310 12.00 12.00 11.69 300 0 0.0
15/08/2017
12.00
 200 12.00 12.00 12.00 200 0 0.0
14/08/2017
12.00
 24,540 11.32 12.00 11.29 24,540 0 0.8
11/08/2017
11.32
 20 11.32 12.02 11.32 10 0 0.0
10/08/2017
11.32
 1,450 11.69 11.96 11.29 1,010 0 0.0
09/08/2017
11.69
 10,270 12.03 12.03 11.32 7,340 2,700 0.2
08/08/2017
12.03
 100 12.03 12.03 12.03 100 0 0.0
07/08/2017
12.03
 2,050 11.50 12.05 11.34 2,030 500 0.0
04/08/2017
11.50
 5,090 11.50 12.23 11.29 3,820 1,450 0.1
03/08/2017
11.50
 1,490 11.69 11.69 11.32 540 370 0.0
02/08/2017
11.69
 1,430 12.13 12.78 11.43 920 500 0.0
01/08/2017
12.13
 150 12.23 12.42 12.13 140 0 0.0
31/07/2017
12.23
 6,460 11.69 12.38 11.07 6,440 0 0.2
28/07/2017
11.69
 2,250 11.67 11.69 11.65 200 10 0.0
27/07/2017
11.67
 2,260 11.67 12.34 11.32 820 0 0.0
26/07/2017
11.67
 2,080 11.32 11.87 10.57 470 0 0.0
25/07/2017
11.32
 270 11.32 11.65 11.32 210 0 0.0
24/07/2017
11.32
 730 11.50 11.87 11.32 720 0 0.0
21/07/2017
11.50
 2,540 11.32 11.85 11.50 30 0 0.0
20/07/2017
11.32
 90 11.47 11.54 10.77 50 0 0.0
19/07/2017
11.47
 40 11.63 11.63 11.47 30 0 0.0
18/07/2017
11.63
 2,670 11.47 11.78 11.32 570 0 0.0
17/07/2017
11.47
 30 11.47 11.65 10.97 20 0 0.0
14/07/2017
11.47
 260 11.65 11.65 11.47 250 0 0.0
13/07/2017
11.65
 520 11.61 11.87 11.65 510 0 0.0
12/07/2017
11.61
 390 11.74 11.74 11.32 380 0 0.0
11/07/2017
11.74
 270 11.74 11.74 11.74 270 0 0.0
10/07/2017
11.74
 7,850 11.96 11.96 11.32 850 0 0.0
07/07/2017
11.96
 0 11.96 11.96 11.96 0 0 0
06/07/2017
11.96
 0 11.96 11.96 11.96 0 0 0
05/07/2017
11.96
 12,950 11.96 12.02 11.14 6,750 0 0.2
04/07/2017
11.96
 3,060 12.20 12.20 11.36 50 3,020 -0.1
03/07/2017
12.20
 900 11.58 12.31 11.58 890 100 0.0
30/06/2017
11.58
 5,470 12.38 13.15 11.58 5,400 0 0.2
29/06/2017
12.38
 6,800 12.23 12.38 12.22 6,800 2,480 0.1
28/06/2017
12.23
 3,030 12.05 12.86 11.32 2,030 50 0.1
27/06/2017
12.05
 690 12.16 12.16 11.36 330 0 0.0
26/06/2017
12.16
 8,360 12.18 12.20 11.39 8,040 2,210 0.2
23/06/2017
12.18
 4,960 11.87 12.29 11.87 3,970 740 0.1
22/06/2017
11.87
 15,100 11.58 12.38 11.32 70 0 0.0
21/06/2017
11.58
 1,000 11.58 11.58 11.58 1,000 0 0.0
20/06/2017
11.58
 0 11.58 11.58 11.58 0 0 0
19/06/2017
11.58
 22,100 11.18 11.58 11.14 5,210 100 0.2
16/06/2017
11.18
 1,810 11.23 11.23 10.96 1,510 60 0.0
15/06/2017
11.23
 5,220 10.96 11.29 10.63 3,220 2,240 0.0
14/06/2017
10.96
 10,320 11.29 11.39 10.96 10,250 0 0.3
13/06/2017
11.29
 9,040 10.96 11.29 10.57 5,060 7,180 -0.1
12/06/2017
10.96
 4,870 11.32 11.32 10.59 3,160 2,440 0.0
09/06/2017
11.32
 1,510 11.14 11.32 10.65 130 0 0.0
08/06/2017
11.14
 0 11.14 11.14 11.14 0 0 0
07/06/2017
11.14
 1,910 11.14 11.25 10.96 410 0 0.0
06/06/2017
11.14
 2,270 11.38 11.38 10.61 180 0 0.0
05/06/2017
11.38
 1,300 11.38 11.38 11.38 1,300 0 0.0
02/06/2017
11.38
 500 11.38 11.38 11.38 500 0 0.0
01/06/2017
11.38
 2,220 11.29 11.69 11.14 720 0 0.0
31/05/2017
11.29
 8,820 11.12 11.69 11.07 4,320 0 0.1
30/05/2017
11.12
 8,400 11.07 11.16 10.96 560 0 0.0
29/05/2017
11.07
 2,930 11.07 11.18 10.61 160 0 0.0
26/05/2017
11.07
 670 10.59 11.07 10.59 170 0 0.0
25/05/2017
10.59
 13,270 10.59 11.25 10.59 160 10 0.0
24/05/2017
10.59
 3,110 10.96 11.14 10.43 1,010 0 0.0
23/05/2017
10.96
 390 11.32 11.32 10.72 30 0 0.0
22/05/2017
11.32
 6,580 11.32 11.32 10.77 1,890 0 0.1
19/05/2017
11.32
 300 10.96 11.32 11.14 90 0 0.0
18/05/2017
10.96
 12,170 11.07 11.07 10.77 20 0 0.0
17/05/2017
11.07
 1,530 10.96 11.07 10.81 530 1,000 -0.0
16/05/2017
10.96
 2,670 11.10 11.10 10.77 220 850 -0.0
15/05/2017
11.10
 800 11.14 11.14 10.59 410 0 0.0
12/05/2017
11.14
 8,820 10.96 11.47 10.41 320 0 0.0
11/05/2017
10.96
 330 11.14 11.14 10.96 20 0 0.0
10/05/2017
11.14
 0 11.14 11.14 11.14 0 0 0
09/05/2017
11.14
 830 10.96 11.14 10.96 710 350 0.0
08/05/2017
10.96
 2,020 11.07 11.67 10.34 10 0 0.0
05/05/2017
11.07
 410 11.07 11.65 11.07 110 0 0.0
04/05/2017
11.07
 1,010 11.69 11.69 11.07 1,000 350 0.0
03/05/2017
11.69
 2,100 11.69 11.69 11.69 100 0 0.0
28/04/2017
11.69
 200 11.69 11.69 11.69 200 0 0.0
27/04/2017: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2017
11.69
 2,090 11.07 11.69 10.96 1,990 0 0.1
26/04/2017
11.07
 2,060 11.43 11.43 10.69 10 0 0.0
25/04/2017
11.43
 0 11.43 11.43 11.43 0 0 0
24/04/2017
11.43
 2,050 11.46 11.46 10.85 2,040 10 0.1
21/04/2017
11.46
 2,220 11.21 11.96 11.32 160 0 0.0
20/04/2017
11.21
 2,450 11.07 11.21 10.71 2,020 70 0.1
19/04/2017
11.07
 1,600 11.07 11.46 10.71 1,250 0 0.0
18/04/2017
11.07
 7,890 11.03 11.25 10.71 7,790 0 0.2
17/04/2017
11.03
 3,340 11.07 11.25 10.69 1,930 0 0.1
14/04/2017
11.07
 5,680 11.10 11.10 10.60 5,060 0 0.2
13/04/2017
11.10
 14,700 11.10 11.10 10.78 12,560 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |