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)
12/04/2017
11.10
 4,780 10.96 11.50 10.67 3,200 0 0.1
11/04/2017
10.96
 130 10.78 10.96 10.78 130 0 0.0
10/04/2017
10.78
 2,110 10.89 11.14 10.78 2,110 0 0.1
07/04/2017
10.89
 2,000 11.32 11.32 10.89 2,000 0 0.1
05/04/2017
11.32
 1,380 11.30 11.32 10.89 180 0 0.0
04/04/2017
11.30
 2,030 11.32 11.32 10.96 2,030 0 0.1
03/04/2017
11.32
 1,920 11.46 11.46 11.07 1,920 0 0.1
31/03/2017
11.46
 1,340 11.48 11.48 11.46 140 0 0.0
30/03/2017
11.48
 50 11.48 11.48 11.48 50 0 0.0
29/03/2017
11.48
 60 11.14 11.48 11.48 60 0 0.0
28/03/2017
11.14
 660 11.14 11.32 11.14 10 0 0.0
27/03/2017
11.14
 2,080 11.46 11.46 11.07 1,940 0 0.1
24/03/2017
11.46
 4,390 11.50 11.50 11.07 4,370 1,000 0.1
23/03/2017
11.50
 70 11.32 11.50 11.48 70 10 0.0
22/03/2017
11.32
 1,860 11.50 11.50 11.05 40 0 0.0
21/03/2017
11.50
 920 11.43 11.50 11.07 610 20 0.0
20/03/2017
11.43
 60 11.43 11.43 11.07 10 0 0.0
17/03/2017
11.43
 30 11.03 11.43 11.43 30 0 0.0
16/03/2017
11.03
 1,800 11.53 11.86 11.03 950 0 0.0
15/03/2017
11.53
 70 11.53 11.53 11.53 0 0 0
14/03/2017
11.53
 14,450 10.89 11.53 10.85 3,120 1,990 0.0
13/03/2017
10.89
 8,040 11.14 11.21 10.85 3,890 2,510 0.0
10/03/2017
11.14
 250 11.46 11.50 10.78 40 10 0.0
09/03/2017
11.46
 4,270 11.68 11.68 10.87 4,020 4,010 0.0
08/03/2017
11.68
 1,860 11.50 11.68 10.85 670 0 0.0
07/03/2017
11.50
 12,570 11.46 11.57 10.96 7,550 10 0.2
06/03/2017
11.46
 1,680 11.14 11.68 10.78 1,560 0 0.0
03/03/2017
11.14
 7,430 10.96 11.25 10.78 5,020 0 0.2
02/03/2017
10.96
 11,930 11.21 11.21 10.74 6,320 0 0.2
01/03/2017
11.21
 1,490 11.21 11.43 11.03 1,490 0 0.0
28/02/2017
11.21
 9,550 11.21 11.21 10.81 9,440 0 0.3
27/02/2017
11.21
 3,370 11.28 11.28 10.99 60 0 0.0
24/02/2017
11.28
 550 10.99 11.35 11.28 40 0 0.0
23/02/2017
10.99
 13,930 11.43 11.57 10.99 3,390 0 0.1
22/02/2017
11.43
 720 11.14 11.50 11.14 610 0 0.0
21/02/2017
11.14
 2,230 11.64 11.78 10.87 110 110 0
20/02/2017
11.64
 480 11.32 11.64 11.28 480 0 0.0
17/02/2017
11.32
 1,380 10.92 11.68 10.92 360 0 0.0
16/02/2017
10.92
 7,020 10.85 10.96 10.81 20 0 0.0
15/02/2017
10.85
 1,480 10.85 10.85 10.78 1,460 0 0.0
14/02/2017
10.85
 6,330 10.78 10.96 10.60 3,470 0 0.1
13/02/2017
10.78
 13,150 11.03 11.03 10.60 250 0 0.0
10/02/2017
11.03
 18,220 10.89 11.64 10.74 4,210 0 0.1
09/02/2017
10.89
 6,020 10.74 10.92 10.74 3,410 0 0.1
08/02/2017
10.74
 11,920 10.92 10.96 10.71 3,410 0 0.1
07/02/2017
10.92
 1,620 10.81 11.07 10.81 1,610 0 0.0
06/02/2017
10.81
 6,370 10.67 10.96 10.67 4,050 0 0.1
03/02/2017
10.67
 4,190 10.96 11.12 10.67 4,130 0 0.1
02/02/2017
10.96
 3,600 11.12 11.28 10.96 3,600 0 0.1
25/01/2017
11.12
 5,130 10.42 11.14 10.42 670 0 0.0
24/01/2017
10.42
 0 10.42 10.42 10.42 0 0 0
23/01/2017
10.42
 3,540 10.24 10.42 10.24 3,540 0 0.1
20/01/2017
10.24
 5,900 10.35 10.35 10.24 420 0 0.0
19/01/2017
10.35
 8,740 10.24 10.40 10.10 7,720 0 0.2
18/01/2017
10.24
 18,210 10.67 10.67 10.24 7,150 0 0.2
17/01/2017
10.67
 22,430 11.14 11.14 10.37 3,210 0 0.1
16/01/2017
11.14
 610 10.60 11.14 11.07 610 0 0.0
13/01/2017
10.60
 28,270 10.90 10.92 10.15 5,180 0 0.1
12/01/2017
10.90
 50 10.42 11.07 10.42 40 0 0.0
11/01/2017
10.42
 1,140 11.10 11.10 10.42 200 0 0.0
10/01/2017
11.10
 130 10.42 11.10 10.42 40 0 0.0
09/01/2017
10.42
 10 10.06 10.42 10.42 10 0 0.0
06/01/2017
10.06
 13,210 10.60 11.32 10.06 4,610 0 0.1
05/01/2017
10.60
 3,620 10.60 10.78 10.35 3,610 0 0.1
04/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2017
10.60
 3,220 10.31 10.74 10.46 2,900 1,960 0.0
03/01/2017
10.31
 6,020 10.35 10.35 10.10 3,520 20 0.1
30/12/2016
10.35
 12,650 10.42 10.42 10.19 2,020 20 0.1
29/12/2016
10.42
 5,490 10.76 10.76 10.14 4,060 0 0.1
28/12/2016
10.76
 180 10.94 10.94 10.76 180 0 0.0
27/12/2016
10.94
 0 10.94 10.94 10.94 0 0 0
26/12/2016
10.94
 70 10.24 10.94 10.94 70 0 0.0
23/12/2016
10.24
 21,050 10.38 10.38 10.17 3,590 0 0.1
22/12/2016
10.38
 2,160 10.73 10.73 10.17 1,900 0 0.1
21/12/2016
10.73
 0 10.73 10.73 10.73 0 0 0
20/12/2016
10.73
 6,180 10.73 10.76 10.17 4,560 0 0.1
19/12/2016
10.73
 4,060 10.73 10.90 10.24 3,560 0 0.1
16/12/2016
10.73
 1,130 10.76 10.76 10.24 230 0 0.0
15/12/2016
10.76
 3,420 10.80 10.87 10.35 3,420 0 0.1
14/12/2016
10.80
 4,500 10.35 10.94 10.35 3,440 2,510 0.0
13/12/2016
10.35
 1,000 11.08 11.08 10.35 70 0 0.0
12/12/2016
11.08
 140 10.76 11.25 10.42 120 0 0.0
09/12/2016
10.76
 3,740 10.76 10.76 10.42 80 60 0.0
08/12/2016
10.76
 6,390 10.73 10.94 10.69 30 10 0.0
07/12/2016
10.73
 9,910 10.94 11.08 10.52 8,380 2,170 0.2
06/12/2016
10.94
 6,710 11.28 11.28 10.76 4,430 240 0.1
05/12/2016
11.28
 400 11.06 11.28 11.06 300 0 0.0
02/12/2016
11.06
 4,150 11.11 11.11 11.04 3,150 0 0.1
01/12/2016
11.11
 3,790 11.28 11.39 10.94 3,260 0 0.1
30/11/2016
11.28
 13,750 11.28 11.42 10.94 12,850 5,600 0.2
29/11/2016
11.28
 1,270 11.01 11.42 10.94 1,120 0 0.0
28/11/2016
11.01
 4,400 11.42 11.42 11.01 4,340 0 0.1
25/11/2016
11.42
 3,650 11.28 11.46 11.11 3,260 0 0.1
24/11/2016
11.28
 4,480 11.32 11.42 11.11 2,880 0 0.1
23/11/2016
11.32
 2,420 11.46 11.63 11.11 1,120 0 0.0
22/11/2016
11.46
 10 11.46 11.46 11.46 10 0 0.0
21/11/2016
11.46
 3,950 11.49 11.49 11.11 50 0 0.0
18/11/2016
11.49
 2,230 11.39 12.13 11.11 2,230 0 0.1
17/11/2016
11.39
 5,500 11.39 12.17 10.80 5,090 0 0.2
16/11/2016
11.39
 4,540 11.39 11.39 11.11 3,240 0 0.1
15/11/2016
11.39
 9,450 11.25 11.46 11.08 4,980 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |