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
(2024-10-15) 		-1.05 -3.27% 40,700 -8,100 -0.2
30.50
32.50
31.10
2 tháng
(2024-09-16) 		-1.40 -4.31% 63,800 -16,800 -0.5
30.50
32.70
31.10
3 tháng
(2024-08-16) 		-0.10 -0.32% 113,500 -15,300 -0.5
30.50
32.85
31.10
6 tháng
(2024-05-20) 		-0.64 -2.01% 657,800 28,942 1.2
30.09
35.09
31.10
12 tháng
(2023-11-20) 		1.01 3.37% 1,739,300 267,833 9.7
28.48
35.52
31.10
24 tháng
(2022-11-25) 		4.06 15.01% 3,649,100 468,954 15.6
25.23
35.52
31.10
36 tháng
(2021-11-30) 		-6.03 -16.25% 5,871,300 400,828 2.1
21.84
43.66
31.10
60 tháng
(2019-12-11) 		20.70 198.95% 13,767,920 -2,464,730 -53.3
7.92
43.66
31.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2016
11.25
 2,060 11.04 11.46 11.11 60 0 0.0
11/11/2016
11.04
 13,580 11.11 11.46 11.04 3,280 0 0.1
10/11/2016
11.11
 13,050 11.11 11.39 11.11 330 1,000 -0.0
09/11/2016
11.11
 4,240 11.46 11.46 11.11 3,240 0 0.1
08/11/2016
11.46
 900 11.11 11.80 11.08 900 0 0.0
07/11/2016
11.11
 8,050 11.11 11.11 10.76 5,050 0 0.2
04/11/2016
11.11
 14,540 11.28 11.28 10.76 3,830 1,000 0.1
03/11/2016
11.28
 2,510 10.94 11.28 10.76 1,240 0 0.0
02/11/2016
10.94
 1,050 11.42 11.42 10.94 30 0 0.0
01/11/2016
11.42
 0 11.42 11.42 11.42 0 0 0
31/10/2016
11.42
 1,040 11.28 11.42 11.25 40 0 0.0
28/10/2016
11.28
 1,530 11.28 11.28 10.76 1,510 0 0.0
27/10/2016
11.28
 1,040 11.63 11.63 10.83 990 0 0.0
26/10/2016
11.63
 700 11.70 11.70 11.11 200 0 0.0
25/10/2016
11.70
 20 10.94 11.70 11.70 20 0 0.0
24/10/2016
10.94
 3,250 11.11 11.46 10.94 3,250 0 0.1
21/10/2016
11.11
 11,490 10.94 11.15 10.59 3,510 0 0.1
20/10/2016
10.94
 2,090 10.94 11.08 10.76 10 0 0.0
19/10/2016
10.94
 330 10.69 10.94 10.66 210 0 0.0
18/10/2016
10.69
 3,290 11.25 11.25 10.66 10 0 0.0
17/10/2016
11.25
 4,090 11.25 11.25 10.83 3,340 0 0.1
14/10/2016
11.25
 0 11.25 11.25 11.25 0 0 0
13/10/2016
11.25
 3,950 11.01 11.28 11.01 3,240 0 0.1
12/10/2016
11.01
 280 11.11 11.39 11.01 40 0 0.0
11/10/2016
11.11
 5,030 11.63 11.77 11.11 3,210 0 0.1
10/10/2016
11.63
 2,650 11.46 11.86 11.28 2,620 0 0.1
07/10/2016
11.46
 7,080 11.77 11.77 11.28 6,340 0 0.2
06/10/2016
11.77
 0 11.77 11.77 11.77 0 0 0
05/10/2016
11.77
 0 11.77 11.77 11.77 0 0 0
04/10/2016
11.77
 240 11.80 11.80 11.28 10 10 0
03/10/2016
11.80
 1,980 11.80 11.80 11.20 1,630 0 0.1
30/09/2016
11.80
 860 11.68 11.80 11.60 450 0 0.0
29/09/2016
11.68
 1,050 11.58 11.80 11.56 30 0 0.0
28/09/2016
11.58
 6,360 11.46 11.77 11.46 6,140 0 0.2
27/09/2016
11.46
 5,390 11.63 11.63 11.46 3,110 0 0.1
26/09/2016
11.63
 10,820 11.53 11.80 11.46 6,360 0 0.2
23/09/2016
11.53
 16,030 11.46 11.80 11.46 6,230 0 0.2
22/09/2016
11.46
 11,080 11.56 11.80 11.42 3,480 1,500 0.1
21/09/2016
11.56
 9,480 11.46 11.63 11.35 130 0 0.0
20/09/2016
11.46
 9,110 11.46 11.46 11.35 10 0 0.0
19/09/2016
11.46
 14,330 11.39 11.53 11.28 6,330 0 0.2
16/09/2016
11.39
 11,320 11.35 11.42 11.35 6,300 0 0.2
15/09/2016
11.35
 8,540 11.35 11.67 11.35 3,110 0 0.1
14/09/2016
11.35
 19,560 11.42 11.46 11.35 6,320 7,600 -0.0
13/09/2016
11.42
 16,460 11.42 11.77 11.15 6,250 14,210 -0.3
12/09/2016
11.42
 39,150 11.46 11.80 11.42 0 20,060 -0.7
09/09/2016
11.46
 13,430 11.39 11.46 11.25 420 0 0.0
08/09/2016
11.39
 5,370 11.39 11.42 11.25 50 0 0.0
07/09/2016
11.39
 4,330 11.39 11.39 11.15 3,310 0 0.1
06/09/2016
11.39
 6,610 11.46 11.46 11.15 20 0 0.0
05/09/2016
11.46
 28,400 11.25 11.53 11.04 6,860 0 0.2
01/09/2016
11.25
 220 11.25 11.25 11.04 20 0 0.0
31/08/2016
11.25
 6,800 11.11 11.28 11.04 6,660 0 0.2
30/08/2016
11.11
 4,760 11.04 11.53 11.04 1,580 0 0.1
29/08/2016
11.04
 11,380 11.39 11.42 11.04 6,410 0 0.2
26/08/2016
11.39
 3,080 11.35 11.39 11.18 50 10 0.0
25/08/2016
11.35
 33,970 10.83 11.53 10.83 3,230 100 0.1
24/08/2016
10.83
 10,930 10.97 10.97 10.73 3,320 0 0.1
23/08/2016
10.97
 4,780 10.97 10.97 10.80 20 0 0.0
22/08/2016
10.97
 3,800 10.90 11.04 10.83 3,340 0 0.1
19/08/2016
10.90
 7,450 10.87 11.01 10.80 30 0 0.0
18/08/2016
10.87
 6,450 10.90 10.94 10.76 2,020 0 0.1
17/08/2016
10.90
 7,780 10.76 10.90 10.76 40 0 0.0
16/08/2016
10.76
 8,920 10.80 10.83 10.69 990 0 0.0
15/08/2016
10.80
 19,550 10.90 10.90 10.62 6,610 0 0.2
12/08/2016
10.90
 19,750 10.76 11.01 10.76 6,910 100 0.2
11/08/2016
10.76
 20,320 10.76 10.87 10.76 6,650 0 0.2
10/08/2016
10.76
 29,050 10.59 10.94 10.73 110 290 -0.0
09/08/2016
10.59
 17,070 10.21 10.73 10.24 100 0 0.0
08/08/2016
10.21
 16,390 10.17 10.76 10.10 7,420 0 0.2
05/08/2016
10.17
 22,190 10.21 10.24 10.07 12,490 9,350 0.1
04/08/2016
10.21
 31,860 9.83 10.49 9.83 4,040 0 0.1
03/08/2016
9.83
 12,040 9.72 10.14 9.76 9,910 0 0.3
02/08/2016
9.72
 15,010 9.86 9.86 9.72 9,530 0 0.3
01/08/2016
9.86
 9,540 9.86 9.93 9.72 7,150 0 0.2
29/07/2016
9.86
 7,830 9.72 9.90 9.65 7,550 1,000 0.2
28/07/2016
9.72
 4,470 9.86 10.24 9.72 400 0 0.0
27/07/2016
9.86
 12,090 9.86 10.14 9.65 110 10 0.0
26/07/2016
9.86
 1,350 10.03 10.03 9.65 30 0 0.0
25/07/2016
10.03
 1,030 9.76 10.03 10.03 30 0 0.0
22/07/2016
9.76
 7,700 9.96 9.96 9.72 7,320 0 0.2
21/07/2016
9.96
 17,830 9.90 10.03 9.72 7,590 0 0.2
20/07/2016
9.90
 11,060 10.07 10.07 9.76 7,060 0 0.2
19/07/2016
10.07
 1,550 10.21 10.21 9.76 540 0 0.0
18/07/2016
10.21
 830 9.93 10.21 9.76 150 0 0.0
15/07/2016
9.93
 540 10.24 10.24 9.93 0 0 0
14/07/2016
10.24
 37,390 9.69 10.24 9.69 4,620 0 0.1
13/07/2016
9.69
 10,550 9.72 9.79 9.69 7,440 0 0.2
12/07/2016
9.72
 13,730 9.79 9.79 9.69 7,330 0 0.2
11/07/2016
9.79
 9,960 9.69 9.86 9.69 60 0 0.0
08/07/2016
9.69
 22,050 9.72 9.93 9.55 430 0 0.0
07/07/2016
9.72
 19,810 9.37 9.90 9.44 260 0 0.0
06/07/2016
9.37
 16,320 9.86 9.86 9.37 7,320 10 0.2
05/07/2016
9.86
 13,340 9.90 9.90 9.30 7,340 0 0.2
04/07/2016
9.90
 2,710 9.72 10.07 9.83 400 0 0.0
01/07/2016
9.72
 46,110 9.17 9.76 9.51 42,330 5,400 1.0
30/06/2016
9.17
 17,700 9.51 9.69 9.13 10,990 0 0.3
29/06/2016
9.51
 18,350 9.24 9.65 9.13 4,480 17,020 -0.3
28/06/2016
9.24
 20,800 9.03 9.27 9.03 13,040 0 0.3
27/06/2016
9.03
 60,270 9.30 9.30 9.03 8,700 48,160 -1.0

Chính sách bảo mật | Điều khoản sử dụng |