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)
14/04/2017
9.22
 5,680 9.25 9.25 8.84 5,060 0 0.2
13/04/2017
9.25
 14,700 9.25 9.25 8.99 12,560 0 0.4
12/04/2017
9.25
 4,780 9.14 9.58 8.90 3,200 0 0.1
11/04/2017
9.14
 130 8.99 9.14 8.99 130 0 0.0
10/04/2017
8.99
 2,110 9.08 9.28 8.99 2,110 0 0.1
07/04/2017
9.08
 2,000 9.43 9.43 9.08 2,000 0 0.1
05/04/2017
9.43
 1,380 9.42 9.43 9.08 180 0 0.0
04/04/2017
9.42
 2,030 9.43 9.43 9.14 2,030 0 0.1
03/04/2017
9.43
 1,920 9.55 9.55 9.22 1,920 0 0.1
31/03/2017
9.55
 1,340 9.57 9.57 9.55 140 0 0.0
30/03/2017
9.57
 50 9.57 9.57 9.57 50 0 0.0
29/03/2017
9.57
 60 9.28 9.57 9.57 60 0 0.0
28/03/2017
9.28
 660 9.28 9.43 9.28 10 0 0.0
27/03/2017
9.28
 2,080 9.55 9.55 9.22 1,940 0 0.1
24/03/2017
9.55
 4,390 9.58 9.58 9.22 4,370 1,000 0.1
23/03/2017
9.58
 70 9.43 9.58 9.57 70 10 0.0
22/03/2017
9.43
 1,860 9.58 9.58 9.21 40 0 0.0
21/03/2017
9.58
 920 9.52 9.58 9.22 610 20 0.0
20/03/2017
9.52
 60 9.52 9.52 9.22 10 0 0.0
17/03/2017
9.52
 30 9.19 9.52 9.52 30 0 0.0
16/03/2017
9.19
 1,800 9.61 9.88 9.19 950 0 0.0
15/03/2017
9.61
 70 9.61 9.61 9.61 0 0 0
14/03/2017
9.61
 14,450 9.08 9.61 9.05 3,120 1,990 0.0
13/03/2017
9.08
 8,040 9.28 9.34 9.05 3,890 2,510 0.0
10/03/2017
9.28
 250 9.55 9.58 8.99 40 10 0.0
09/03/2017
9.55
 4,270 9.73 9.73 9.06 4,020 4,010 0.0
08/03/2017
9.73
 1,860 9.58 9.73 9.05 670 0 0.0
07/03/2017
9.58
 12,570 9.55 9.64 9.14 7,550 10 0.2
06/03/2017
9.55
 1,680 9.28 9.73 8.99 1,560 0 0.0
03/03/2017
9.28
 7,430 9.14 9.37 8.99 5,020 0 0.2
02/03/2017
9.14
 11,930 9.34 9.34 8.96 6,320 0 0.2
01/03/2017
9.34
 1,490 9.34 9.52 9.19 1,490 0 0.0
28/02/2017
9.34
 9,550 9.34 9.34 9.02 9,440 0 0.3
27/02/2017
9.34
 3,370 9.40 9.40 9.16 60 0 0.0
24/02/2017
9.40
 550 9.16 9.46 9.40 40 0 0.0
23/02/2017
9.16
 13,930 9.52 9.64 9.16 3,390 0 0.1
22/02/2017
9.52
 720 9.28 9.58 9.28 610 0 0.0
21/02/2017
9.28
 2,230 9.70 9.82 9.06 110 110 0
20/02/2017
9.70
 480 9.43 9.70 9.40 480 0 0.0
17/02/2017
9.43
 1,380 9.11 9.73 9.11 360 0 0.0
16/02/2017
9.11
 7,020 9.05 9.14 9.02 20 0 0.0
15/02/2017
9.05
 1,480 9.05 9.05 8.99 1,460 0 0.0
14/02/2017
9.05
 6,330 8.99 9.14 8.84 3,470 0 0.1
13/02/2017
8.99
 13,150 9.19 9.19 8.84 250 0 0.0
10/02/2017
9.19
 18,220 9.08 9.70 8.96 4,210 0 0.1
09/02/2017
9.08
 6,020 8.96 9.11 8.96 3,410 0 0.1
08/02/2017
8.96
 11,920 9.11 9.14 8.93 3,410 0 0.1
07/02/2017
9.11
 1,620 9.02 9.22 9.02 1,610 0 0.0
06/02/2017
9.02
 6,370 8.90 9.14 8.90 4,050 0 0.1
03/02/2017
8.90
 4,190 9.14 9.27 8.90 4,130 0 0.1
02/02/2017
9.14
 3,600 9.27 9.40 9.14 3,600 0 0.1
25/01/2017
9.27
 5,130 8.69 9.28 8.69 670 0 0.0
24/01/2017
8.69
 0 8.69 8.69 8.69 0 0 0
23/01/2017
8.69
 3,540 8.54 8.69 8.54 3,540 0 0.1
20/01/2017
8.54
 5,900 8.63 8.63 8.54 420 0 0.0
19/01/2017
8.63
 8,740 8.54 8.67 8.42 7,720 0 0.2
18/01/2017
8.54
 18,210 8.90 8.90 8.54 7,150 0 0.2
17/01/2017
8.90
 22,430 9.28 9.28 8.64 3,210 0 0.1
16/01/2017
9.28
 610 8.84 9.28 9.22 610 0 0.0
13/01/2017
8.84
 28,270 9.09 9.11 8.46 5,180 0 0.1
12/01/2017
9.09
 50 8.69 9.22 8.69 40 0 0.0
11/01/2017
8.69
 1,140 9.25 9.25 8.69 200 0 0.0
10/01/2017
9.25
 130 8.69 9.25 8.69 40 0 0.0
09/01/2017
8.69
 10 8.39 8.69 8.69 10 0 0.0
06/01/2017
8.39
 13,210 8.84 9.43 8.39 4,610 0 0.1
05/01/2017
8.84
 3,620 8.84 8.99 8.63 3,610 0 0.1
04/01/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2017
8.84
 3,220 8.60 8.96 8.72 2,900 1,960 0.0
03/01/2017
8.60
 6,020 8.62 8.62 8.42 3,520 20 0.1
30/12/2016
8.62
 12,650 8.68 8.68 8.49 2,020 20 0.1
29/12/2016
8.68
 5,490 8.97 8.97 8.45 4,060 0 0.1
28/12/2016
8.97
 180 9.12 9.12 8.97 180 0 0.0
27/12/2016
9.12
 0 9.12 9.12 9.12 0 0 0
26/12/2016
9.12
 70 8.54 9.12 9.12 70 0 0.0
23/12/2016
8.54
 21,050 8.65 8.65 8.48 3,590 0 0.1
22/12/2016
8.65
 2,160 8.94 8.94 8.48 1,900 0 0.1
21/12/2016
8.94
 0 8.94 8.94 8.94 0 0 0
20/12/2016
8.94
 6,180 8.94 8.97 8.48 4,560 0 0.1
19/12/2016
8.94
 4,060 8.94 9.09 8.54 3,560 0 0.1
16/12/2016
8.94
 1,130 8.97 8.97 8.54 230 0 0.0
15/12/2016
8.97
 3,420 9.00 9.06 8.62 3,420 0 0.1
14/12/2016
9.00
 4,500 8.62 9.12 8.62 3,440 2,510 0.0
13/12/2016
8.62
 1,000 9.23 9.23 8.62 70 0 0.0
12/12/2016
9.23
 140 8.97 9.38 8.68 120 0 0.0
09/12/2016
8.97
 3,740 8.97 8.97 8.68 80 60 0.0
08/12/2016
8.97
 6,390 8.94 9.12 8.91 30 10 0.0
07/12/2016
8.94
 9,910 9.12 9.23 8.77 8,380 2,170 0.2
06/12/2016
9.12
 6,710 9.41 9.41 8.97 4,430 240 0.1
05/12/2016
9.41
 400 9.22 9.41 9.22 300 0 0.0
02/12/2016
9.22
 4,150 9.26 9.26 9.20 3,150 0 0.1
01/12/2016
9.26
 3,790 9.41 9.49 9.12 3,260 0 0.1
30/11/2016
9.41
 13,750 9.41 9.52 9.12 12,850 5,600 0.2
29/11/2016
9.41
 1,270 9.17 9.52 9.12 1,120 0 0.0
28/11/2016
9.17
 4,400 9.52 9.52 9.17 4,340 0 0.1
25/11/2016
9.52
 3,650 9.41 9.55 9.26 3,260 0 0.1
24/11/2016
9.41
 4,480 9.44 9.52 9.26 2,880 0 0.1
23/11/2016
9.44
 2,420 9.55 9.70 9.26 1,120 0 0.0
22/11/2016
9.55
 10 9.55 9.55 9.55 10 0 0.0
21/11/2016
9.55
 3,950 9.58 9.58 9.26 50 0 0.0
18/11/2016
9.58
 2,230 9.49 10.12 9.26 2,230 0 0.1
17/11/2016
9.49
 5,500 9.49 10.14 9.00 5,090 0 0.2

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