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)
28/06/2018
9.31
 2,250 9.31 9.31 8.66 510 10 0.0
27/06/2018
9.31
 960 9.13 9.31 9.13 960 510 0.0
26/06/2018
9.13
 1,080 8.66 9.15 8.82 1,080 10 0.0
25/06/2018
8.66
 20,010 8.55 9.15 8.66 20 0 0.0
22/06/2018
8.55
 51,700 9.15 9.15 8.55 830 10 0.0
21/06/2018
9.15
 40 9.03 9.15 8.99 40 10 0.0
20/06/2018
9.03
 330 8.57 9.15 8.66 280 0 0.0
19/06/2018
8.57
 140 9.15 9.15 8.52 40 0 0.0
18/06/2018
9.15
 500 9.15 9.15 9.15 500 0 0.0
15/06/2018
9.15
 830 8.78 9.15 8.20 820 20 0.0
14/06/2018
8.78
 690 8.76 9.13 8.30 680 0 0.0
13/06/2018
8.76
 1,470 8.66 8.86 8.38 610 100 0.0
12/06/2018
8.66
 10,310 8.66 8.94 8.41 300 0 0.0
11/06/2018
8.66
 11,130 8.99 9.24 8.66 30 10 0.0
08/06/2018
8.99
 11,030 8.66 9.26 8.66 30 0 0.0
07/06/2018
8.66
 24,780 9.13 9.31 8.66 30 510 0.0
06/06/2018
9.13
 10 9.13 9.13 9.13 10 0 0.0
05/06/2018
9.13
 580 8.99 9.15 8.50 570 0 0.0
04/06/2018: Cổ tức tiền mặt tỉ lệ: 5%
04/06/2018
8.99
 500 8.78 8.99 8.78 70 0 0.0
01/06/2018
8.78
 370 8.67 8.78 8.23 330 0 0.0
31/05/2018
8.67
 360 8.67 8.81 8.57 300 0 0.0
30/05/2018
8.67
 140 8.78 8.98 8.67 130 10 0.0
29/05/2018
8.78
 5,480 8.82 8.82 8.49 440 0 0.0
28/05/2018
8.82
 4,230 8.63 8.89 8.23 670 0 0.0
25/05/2018
8.63
 1,280 8.78 8.78 8.21 360 0 0.0
24/05/2018
8.78
 4,960 8.79 8.79 8.18 350 30 0.0
23/05/2018
8.79
 750 8.78 8.98 8.51 630 10 0.0
22/05/2018
8.78
 8,410 8.57 9.06 8.19 1,370 0 0.0
21/05/2018
8.57
 1,790 8.51 8.81 8.19 250 0 0.0
18/05/2018
8.51
 310 8.73 8.73 8.43 150 0 0.0
17/05/2018
8.73
 220 8.67 8.73 8.07 210 0 0.0
16/05/2018
8.67
 3,250 8.23 8.67 8.07 50 30 0.0
15/05/2018
8.23
 9,950 8.57 9.14 8.23 7,780 0 0.2
14/05/2018
8.57
 1,180 9.12 9.12 8.57 10 0 0.0
11/05/2018
9.12
 190 9.30 9.30 8.68 170 0 0.0
10/05/2018
9.30
 0 9.30 9.30 9.30 0 0 0
09/05/2018
9.30
 350 8.98 9.30 9.03 350 0 0.0
08/05/2018
8.98
 610 9.09 9.09 8.82 430 0 0.0
07/05/2018
9.09
 2,090 8.93 9.09 8.95 2,090 0 0.1
04/05/2018
8.93
 20 8.86 8.93 8.93 20 0 0.0
03/05/2018
8.86
 2,120 8.98 8.98 8.51 1,080 0 0.0
02/05/2018
8.98
 2,080 9.09 9.61 8.51 520 0 0.0
27/04/2018
9.09
 690 9.09 9.09 8.46 180 0 0.0
26/04/2018
9.09
 700 9.11 9.11 8.56 190 0 0.0
24/04/2018
9.11
 110 8.98 9.11 9.11 110 10 0.0
23/04/2018
8.98
 6,270 8.82 9.14 8.62 630 0 0.0
20/04/2018
8.82
 530 8.95 8.95 8.63 10 0 0.0
19/04/2018
8.95
 1,030 9.15 9.15 8.82 130 0 0.0
18/04/2018
9.15
 280 8.82 9.19 8.63 270 0 0.0
17/04/2018
8.82
 4,230 9.04 9.04 8.82 110 0 0.0
16/04/2018
9.04
 3,530 9.12 9.12 8.82 30 0 0.0
13/04/2018
9.12
 4,540 9.09 9.12 8.52 1,390 1,200 0.0
12/04/2018
9.09
 1,700 8.93 9.09 8.89 180 0 0.0
11/04/2018
8.93
 2,690 8.98 8.98 8.51 150 120 0.0
10/04/2018
8.98
 1,500 9.23 9.23 8.86 30 1,500 0.0
09/04/2018
9.23
 810 9.25 9.25 8.98 10 0 0.0
06/04/2018
9.25
 1,220 9.39 9.39 8.95 40 0 0.0
05/04/2018
9.39
 250 9.14 9.45 8.95 50 0 0.0
04/04/2018
9.14
 30 9.14 9.64 9.14 20 0 0.0
03/04/2018
9.14
 2,010 9.49 9.71 9.14 10 1,500 0.0
02/04/2018
9.49
 20 8.87 9.49 9.49 20 0 0.0
30/03/2018
8.87
 2,150 9.34 9.93 8.87 1,970 0 0.1
29/03/2018
9.34
 13,010 9.34 9.34 9.14 10 0 0.0
28/03/2018
9.34
 110 9.42 9.42 9.14 110 0 0.0
27/03/2018
9.42
 3,240 9.42 9.42 9.14 3,190 0 0.1
26/03/2018
9.42
 30 8.98 9.42 9.42 30 0 0.0
23/03/2018
8.98
 60 9.23 9.42 8.98 10 0 0.0
22/03/2018
9.23
 2,400 9.23 9.39 9.19 20 1,190 0.0
21/03/2018
9.23
 240 9.30 9.30 8.86 180 10 0.0
20/03/2018
9.30
 50 9.30 9.30 9.30 50 0 0.0
19/03/2018
9.30
 360 9.34 9.34 8.78 240 0 0.0
16/03/2018
9.34
 1,470 9.20 9.61 8.87 380 0 0.0
15/03/2018
9.20
 8,250 9.14 9.66 8.89 6,160 0 0.2
14/03/2018
9.14
 1,810 9.14 9.39 9.14 180 0 0.0
13/03/2018
9.14
 2,610 9.15 9.36 8.82 50 0 0.0
12/03/2018
9.15
 260 9.42 9.67 9.15 120 0 0.0
09/03/2018
9.42
 940 9.42 9.69 9.14 490 0 0.0
08/03/2018
9.42
 1,100 9.67 9.67 9.03 30 270 0.0
07/03/2018
9.67
 110 9.45 9.67 9.67 10 0 0.0
06/03/2018
9.45
 170 9.42 9.69 9.11 30 0 0.0
05/03/2018
9.42
 40 9.39 9.71 9.42 20 0 0.0
02/03/2018
9.39
 610 9.39 9.69 9.39 510 0 0.0
01/03/2018
9.39
 40 9.42 9.69 9.39 30 0 0.0
28/02/2018
9.42
 5,710 9.14 9.45 9.14 5,670 0 0.2
27/02/2018
9.14
 1,650 9.14 9.71 9.14 120 0 0.0
26/02/2018
9.14
 3,540 9.39 9.39 9.08 30 0 0.0
23/02/2018
9.39
 60 9.28 9.42 9.00 50 0 0.0
22/02/2018
9.28
 40 9.39 9.74 9.28 20 0 0.0
21/02/2018
9.39
 1,120 9.45 9.45 9.14 20 0 0.0
13/02/2018
9.45
 690 9.58 9.77 9.45 190 0 0.0
12/02/2018
9.58
 430 9.14 9.71 9.41 430 0 0.0
09/02/2018
9.14
 150 9.42 9.42 9.00 100 0 0.0
08/02/2018
9.42
 50,020 9.45 9.45 9.14 20 0 0.0
07/02/2018
9.45
 5,150 9.44 9.74 9.00 130 0 0.0
06/02/2018
9.44
 11,510 9.71 9.71 9.03 310 0 0.0
05/02/2018
9.71
 60 9.61 9.71 9.71 60 0 0.0
02/02/2018
9.61
 1,080 9.14 9.61 9.45 40 0 0.0
01/02/2018
9.14
 4,200 9.45 9.74 9.14 50 2,000 -0.1
31/01/2018
9.45
 3,120 9.39 9.67 9.45 3,120 0 0.1
30/01/2018
9.39
 13,760 9.45 9.45 9.14 5,730 0 0.2

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