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)
04/09/2015
9.15
 80 9.15 9.15 8.72 30 50 -0.0
03/09/2015
9.15
 10,850 9.15 9.15 8.82 10 0 0.0
01/09/2015
9.15
 20 8.98 9.15 9.15 10 0 0.0
31/08/2015
8.98
 3,080 8.82 9.15 8.82 150 0 0.0
28/08/2015
8.82
 3,770 9.05 9.15 8.82 0 0 0
27/08/2015
9.05
 68,460 8.89 9.18 8.89 67,770 0 1.9
26/08/2015
8.89
 12,120 8.33 8.89 8.85 120 0 0.0
25/08/2015
8.33
 18,770 8.72 8.72 8.33 1,000 0 0.0
24/08/2015
8.72
 81,270 8.79 8.82 8.56 50,350 0 1.3
21/08/2015
8.79
 15,420 8.89 9.02 8.72 12,190 0 0.3
20/08/2015
8.89
 21,440 8.98 9.05 8.56 140 3,790 -0.1
19/08/2015
8.98
 4,230 8.89 9.02 8.75 420 0 0.0
18/08/2015
8.89
 20,160 9.12 9.12 8.72 650 0 0.0
17/08/2015
9.12
 3,010 9.25 9.54 8.95 1,250 0 0.0
14/08/2015
9.25
 119,680 8.72 9.31 8.66 90,350 0 2.5
13/08/2015
8.72
 3,360 8.82 8.82 8.36 350 40 0.0
12/08/2015
8.82
 3,490 8.72 8.82 8.56 290 0 0.0
11/08/2015
8.72
 24,910 8.46 8.89 8.43 1,040 0 0.0
10/08/2015
8.46
 560 8.56 8.62 8.46 50 0 0.0
07/08/2015
8.56
 6,720 8.62 8.62 8.56 0 700 -0.0
06/08/2015
8.62
 4,570 8.62 8.62 8.43 20 0 0.0
05/08/2015
8.62
 13,620 8.66 8.69 8.56 13,620 20 0.4
04/08/2015
8.66
 3,010 8.39 8.66 8.39 80 0 0.0
03/08/2015
8.39
 680 8.62 8.66 8.39 590 0 0.0
31/07/2015
8.62
 11,820 8.66 8.66 8.39 5,220 11,600 -0.2
30/07/2015
8.66
 140 8.69 8.69 8.39 110 0 0.0
29/07/2015
8.69
 1,720 8.62 8.82 8.49 240 0 0.0
28/07/2015
8.62
 4,480 8.72 8.72 8.46 20 420 -0.0
27/07/2015
8.72
 3,060 8.72 8.89 8.56 40 520 -0.0
24/07/2015
8.72
 7,130 8.75 8.75 8.43 1,790 1,000 0.0
23/07/2015
8.75
 6,720 8.82 8.82 8.36 0 0 0
22/07/2015
8.82
 0 8.82 8.82 8.82 0 0 0
21/07/2015
8.82
 2,710 8.82 8.82 8.56 0 1,000 -0.0
20/07/2015
8.82
 30 8.89 8.89 8.82 0 0 0
17/07/2015
8.89
 12,780 8.85 8.89 8.72 12,770 1,080 0.3
16/07/2015
8.85
 1,740 8.85 8.85 8.85 0 0 0
15/07/2015
8.85
 25,690 8.79 8.89 8.75 25,210 1,000 0.6
14/07/2015
8.79
 20,580 8.82 9.05 8.72 12,700 2,300 0.3
13/07/2015
8.82
 20,640 8.79 8.85 8.69 16,220 0 0.4
10/07/2015
8.79
 32,470 8.69 8.79 8.59 17,210 0 0.5
09/07/2015
8.69
 18,930 8.66 8.69 8.26 15,910 3,920 0.3
08/07/2015
8.66
 31,260 8.62 8.79 8.59 20,310 0 0.5
07/07/2015
8.62
 29,860 8.49 8.62 8.43 20,120 7,500 0.3
06/07/2015
8.49
 2,200 8.56 8.56 8.36 100 0 0.0
03/07/2015
8.56
 9,170 8.33 8.56 8.36 1,400 0 0.0
02/07/2015
8.33
 3,410 8.46 8.46 8.33 800 2,000 -0.0
01/07/2015
8.46
 9,700 8.59 8.59 8.46 50 0 0.0
30/06/2015
8.59
 122,870 8.33 8.72 8.29 111,670 0 2.9
29/06/2015
8.33
 27,970 8.36 8.36 7.96 1,980 0 0.0
26/06/2015
8.36
 23,240 8.29 8.56 8.29 10,550 0 0.3
25/06/2015
8.29
 15,110 8.23 8.33 8.23 0 0 0
24/06/2015
8.23
 5,000 8.36 8.36 8.23 0 0 0
23/06/2015
8.36
 14,000 8.29 8.36 8.23 10,000 0 0.3
22/06/2015
8.29
 7,980 8.29 8.46 8.23 50 0 0.0
19/06/2015
8.29
 6,260 8.23 8.29 8.19 300 0 0.0
18/06/2015
8.23
 8,430 8.36 8.36 8.23 300 0 0.0
17/06/2015
8.36
 26,220 8.49 8.49 8.23 50 690 -0.0
16/06/2015
8.49
 10,810 8.43 8.49 8.36 3,140 0 0.1
15/06/2015
8.43
 4,550 8.43 8.43 8.33 4,450 0 0.1
12/06/2015
8.43
 41,030 8.49 8.49 8.33 15,050 6,600 0.2
11/06/2015
8.49
 5,460 8.39 8.49 8.33 1,130 740 0.0
10/06/2015
8.39
 6,950 8.36 8.52 8.33 5,050 0 0.1
09/06/2015
8.36
 19,330 8.56 8.56 8.36 800 1,000 -0.0
08/06/2015
8.56
 8,240 8.52 8.69 8.39 2,550 0 0.1
05/06/2015
8.52
 2,550 8.49 8.69 8.49 2,450 0 0.1
04/06/2015
8.49
 71,880 8.33 8.49 8.29 42,470 0 1.1
03/06/2015
8.33
 5,750 8.26 8.33 8.23 30 0 0.0
02/06/2015
8.26
 35,230 8.69 8.69 8.10 0 0 0
01/06/2015
8.69
 5,890 8.85 8.85 8.39 3,200 0 0.1
29/05/2015
8.85
 22,460 8.56 8.95 8.23 16,450 1,000 0.4
28/05/2015
8.56
 16,690 8.49 8.56 8.39 4,440 0 0.1
27/05/2015
8.49
 0 8.49 8.49 8.49 0 0 0
26/05/2015
8.49
 37,890 8.56 8.56 8.39 9,880 5,670 0.1
25/05/2015
8.56
 22,610 8.56 8.56 8.39 2,240 12,000 -0.2
22/05/2015
8.56
 22,960 8.36 8.59 8.33 2,400 14,830 -0.3
21/05/2015
8.36
 22,400 8.39 8.66 8.33 1,600 17,750 -0.4
20/05/2015
8.39
 41,080 8.72 8.72 8.29 13,600 17,040 -0.1
19/05/2015
8.72
 3,350 8.49 8.98 8.56 2,350 0 0.1
18/05/2015
8.49
 24,350 8.62 9.15 8.26 10,600 13,250 -0.1
15/05/2015
8.62
 33,340 8.98 8.98 8.62 12,300 18,990 -0.2
14/05/2015
8.98
 26,010 9.02 9.02 8.89 4,500 0 0.1
13/05/2015
9.02
 6,460 9.18 9.18 8.89 4,310 0 0.1
12/05/2015
9.18
 7,160 9.05 9.18 8.89 4,000 0 0.1
11/05/2015
9.05
 6,070 9.18 9.18 8.89 3,720 0 0.1
08/05/2015
9.18
 4,910 9.08 9.18 9.02 4,500 0 0.1
07/05/2015
9.08
 7,930 9.02 9.08 9.02 7,750 0 0.2
06/05/2015
9.02
 14,170 9.02 9.31 8.89 10,800 0 0.3
05/05/2015
9.02
 9,920 9.12 9.12 8.92 6,810 0 0.2
04/05/2015
9.12
 28,740 9.25 9.25 8.92 24,030 0 0.7
27/04/2015
9.25
 23,190 9.15 9.38 9.05 20,740 0 0.6
24/04/2015
9.15
 13,110 9.12 9.15 9.05 3,900 0 0.1
23/04/2015
9.12
 14,940 9.12 9.15 9.05 3,750 0 0.1
22/04/2015
9.12
 4,840 9.22 9.22 9.12 3,700 0 0.1
21/04/2015
9.22
 15,930 9.22 9.22 9.18 3,700 0 0.1
20/04/2015
9.22
 7,540 9.28 9.28 9.22 3,600 0 0.1
17/04/2015
9.28
 8,270 9.28 9.28 9.28 0 0 0
16/04/2015
9.28
 5,720 9.28 9.35 9.28 10 0 0.0
15/04/2015
9.28
 13,890 9.25 9.28 9.25 0 0 0
14/04/2015
9.25
 27,630 9.22 9.25 9.05 10,800 0 0.3
13/04/2015
9.22
 8,680 9.25 9.35 9.15 5,420 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |