CTCP Đại lý Vận tải SAFI (sfi)

30.50
0.30
(0.99%)
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
(2024-12-09) 		-0.80 -2.58% 81,600 -8,700 -0.3
29.80
31.90
30.20
2 tháng
(2024-11-08) 		-0.80 -2.58% 151,000 -18,100 -0.5
29.80
31.90
30.20
3 tháng
(2024-10-09) 		-1.70 -5.33% 173,200 -17,400 -0.5
29.80
32.50
30.20
6 tháng
(2024-07-11) 		-2.80 -8.48% 317,600 -20,500 -0.6
29.80
33.50
30.20
12 tháng
(2024-01-15) 		0.35 1.17% 1,683,200 274,391 10.0
29.75
35.52
30.20
24 tháng
(2023-01-18) 		1.43 4.95% 3,535,500 459,918 15.4
28.48
35.52
30.20
36 tháng
(2022-01-24) 		-3.42 -10.18% 5,709,200 422,586 3.4
21.84
43.66
30.20
60 tháng
(2020-02-03) 		20.24 203.20% 13,774,040 -2,474,902 -53.4
7.92
43.66
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2024
31.75
 10,200 31.35 31.80 31.35 0 0 0
14/08/2024
31
 1,400 31.40 31.40 31 100 100 -0
13/08/2024
31.40
 2,200 31.40 31.40 31.40 1,400 0 0.0
12/08/2024
31.40
 0 31.40 31.40 31.40 0 0 0
09/08/2024
31.40
 0 31.40 31.40 31.40 0 0 0
08/08/2024
31.40
 1,400 30.80 31.40 30.80 0 0 0
07/08/2024
31
 800 30.90 31.80 30.90 0 0 0
06/08/2024
30.90
 3,200 31.40 31.40 30.80 0 0 0
05/08/2024
31
 4,400 31.35 31.45 30.90 0 0 0
02/08/2024
32.50
 700 31.70 32.50 31.50 0 0 0
01/08/2024
31.70
 3,100 31.35 32.10 31.35 0 0 0
31/07/2024
32.80
 1,900 32.20 32.90 32.20 100 100 0
30/07/2024
32.20
 100 32.20 32.20 32.20 0 0 0
29/07/2024
32.20
 600 32.20 32.20 32 0 0 0
26/07/2024
32.20
 1,000 32.20 32.20 32.20 0 0 0
25/07/2024
32.20
 1,900 32.20 32.20 32.20 0 0 0
24/07/2024
32.40
 600 31.85 32.40 31.85 0 0 0
23/07/2024
32.40
 0 32.40 32.40 32.40 0 0 0
22/07/2024
32.40
 1,400 32 32.40 32 0 0 0
19/07/2024
32.40
 12,700 32.90 32.90 31 1,000 0 0.0
18/07/2024
32.85
 3,400 33.85 33.85 32.85 200 0 0.0
17/07/2024
33.50
 300 33.50 33.50 33.50 0 0 0
16/07/2024
33.50
 6,700 33.50 33.50 33.50 1,200 1,000 0.0
15/07/2024
33.10
 6,500 33.20 33.20 33.10 900 0 0.0
12/07/2024
33.20
 5,200 32.90 33.20 32.75 0 0 0
11/07/2024
33
 2,500 33.50 33.70 33 400 0 0.0
10/07/2024
33
 3,900 33.15 33.15 33 0 0 0
09/07/2024
33.10
 3,800 33.10 33.30 33.10 0 600 -0.0
08/07/2024
33.10
 17,100 34 34 32.80 800 15,100 -0.5
05/07/2024
34
 500 34.05 34.05 34 0 0 0
04/07/2024
33.85
 3,800 34.10 34.50 33.85 900 0 0.0
03/07/2024
33.85
 600 33.50 33.85 33.50 100 0 0.0
02/07/2024
33.25
 4,600 33.05 33.25 33.05 2,700 0 0.1
01/07/2024
33.05
 1,900 33 33.50 33 100 0 0.0
28/06/2024
33
 6,800 33.45 33.70 33 100 0 0.0
27/06/2024
33.45
 5,000 34.50 34.70 33.15 1,800 0 0.1
26/06/2024
34
 1,600 34.55 34.55 34 0 0 0
25/06/2024
34.60
 0 34.60 34.60 34.60 0 0 0
24/06/2024
34.60
 4,700 34.90 34.90 34.60 2,500 0 0.1
21/06/2024
34.45
 15,600 33.85 34.50 33.50 0 0 0
20/06/2024
33.85
 4,100 33.60 33.90 33.10 0 100 -0.0
19/06/2024
33.60
 4,100 33.55 33.60 33.50 0 2,500 -0.1
18/06/2024
34
 6,200 33.50 34.65 33.50 0 400 -0.0
17/06/2024
33.90
 14,100 34.35 35.85 33.50 100 100 0.0
14/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2024
34.30
 21,300 34.30 35 34.30 15,000 2,000 0.5
13/06/2024
34.10
 28,400 33.16 34.71 33.16 14,500 0 0.5
12/06/2024
34.38
 18,500 34.57 34.57 33.49 12,300 2,000 0.4
11/06/2024
34.48
 17,400 35.09 35.09 34.01 10,000 7,700 0.1
10/06/2024
35.09
 40,100 33.44 35.42 33.44 15,100 2,600 0.5
07/06/2024
33.25
 47,800 33.34 33.44 33.01 26,000 15,000 0.4
06/06/2024
33.34
 23,600 33.34 33.39 32.97 10,000 0 0.4
05/06/2024
33.06
 30,900 33.39 33.39 32.87 100 1,400 -0.0
04/06/2024
31.88
 28,900 31.79 31.93 31.46 1,400 6,500 -0.2
03/06/2024
31.88
 10,700 31.83 31.93 31.74 0 200 -0.0
31/05/2024
32.07
 10,500 30.70 32.16 30.65 0 0 0
30/05/2024
30.09
 12,200 30.51 30.70 30.09 100 0 0.0
29/05/2024
30.70
 16,500 30.61 30.70 30.42 0 1,500 -0.0
28/05/2024
30.70
 5,300 30.79 30.79 30.51 0 0 0
27/05/2024
30.79
 4,700 30.46 30.84 30.46 0 3,000 -0.1
24/05/2024
31.08
 20,000 31.27 31.55 31.08 2,100 0 0.1
23/05/2024
31.17
 9,800 31.60 31.60 31.08 0 0 0
22/05/2024
31.60
 8,400 31.64 31.64 31.17 200 100 0.0
21/05/2024
31.55
 4,600 31.64 31.64 31.55 0 0 0
20/05/2024
31.74
 14,100 31.74 31.83 31.69 0 0 0
17/05/2024
32.02
 5,100 32.12 32.12 31.88 0 0 0
16/05/2024
32.12
 1,900 33.06 33.06 32.12 300 1,300 -0.0
15/05/2024
32.16
 100 32.16 32.16 32.16 0 100 -0.0
14/05/2024
32.21
 1,400 32.59 32.59 32.21 100 0 0.0
13/05/2024
32.59
 3,400 32.68 32.73 32.21 1,800 400 0.0
10/05/2024
32.26
 2,000 32.97 32.97 32.12 0 600 -0.0
09/05/2024
32.78
 300 32.78 32.78 32.78 300 0 0.0
08/05/2024
31.93
 1,700 33.34 33.34 31.93 100 500 -0.0
07/05/2024
32.21
 300 32.59 32.59 32.21 200 0 0.0
06/05/2024
31.83
 3,200 33.25 33.25 31.83 0 100 -0.0
03/05/2024
31.55
 4,400 33.25 33.25 31.55 0 100 -0.0
02/05/2024
33.25
 6,600 33.34 33.34 33.16 100 200 -0.0
26/04/2024
33.72
 0 33.72 33.72 33.72 0 0 0
25/04/2024
33.72
 5,100 33.44 33.72 31.46 0 0 0
24/04/2024
33.58
 2,100 33.53 33.63 33.53 100 1,300 -0.0
23/04/2024
33.72
 2,700 33.72 33.82 33.72 100 0 0.0
22/04/2024
33.91
 2,000 33.53 33.91 33.53 0 0 0
19/04/2024
33.53
 1,300 33.53 33.53 33.11 0 100 -0.0
17/04/2024
33.53
 300 33.34 33.53 33.34 100 100 0
16/04/2024
33.53
 700 33.58 33.63 33.34 0 0 0
15/04/2024
33.58
 900 33.30 34.57 33.30 100 0 0.0
12/04/2024
34.76
 4,100 34.67 34.76 34.62 0 0 0
11/04/2024
33.20
 100 33.20 33.20 33.20 0 0 0
10/04/2024
34.76
 32,100 34.38 34.76 34.24 31,500 11,000 0.7
09/04/2024
34.38
 200 34.38 34.38 34.38 0 0 0
08/04/2024
34.38
 18,100 34.48 34.57 33.53 14,200 5,300 0.3
05/04/2024
34.48
 6,100 34.48 34.48 34.48 6,000 0 0.2
04/04/2024
34.48
 20,700 34.48 34.95 33.77 17,100 400 0.6
03/04/2024
33.67
 28,700 33.91 34.01 33.67 25,500 24,800 0.0
02/04/2024
33.91
 6,900 33.53 33.91 33.11 1,000 700 0.0
01/04/2024
33.53
 2,000 33.53 34.01 33.53 0 0 0
29/03/2024
33.63
 200 33.63 33.63 33.63 100 0 0.0
28/03/2024
34.01
 1,500 33.82 34.29 33.82 1,000 0 0.0
27/03/2024
33.82
 600 34.10 34.10 33.06 0 0 0
26/03/2024
34.10
 0 34.10 34.10 34.10 0 0 0
25/03/2024
34.10
 5,800 34.90 34.90 33.82 4,100 4,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |