CTCP Đại lý Vận tải SAFI (sfi)

31.10
-0.05
(-0.16%)
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)
10/04/2015
9.25
 3,740 9.25 9.25 9.18 1,120 1,000 0.0
09/04/2015
9.25
 15,360 9.22 9.31 9.08 9,390 0 0.3
08/04/2015
9.22
 4,830 9.35 9.35 9.02 2,450 0 0.1
07/04/2015
9.35
 3,390 9.08 9.35 9.08 700 0 0.0
06/04/2015
9.08
 150 9.28 9.28 9.05 30 0 0.0
03/04/2015
9.28
 3,550 9.31 9.38 9.22 350 50 0.0
02/04/2015
9.31
 16,330 9.38 9.38 8.89 8,950 0 0.2
01/04/2015
9.38
 140 9.31 9.38 8.75 100 0 0.0
31/03/2015
9.31
 1,780 9.38 9.38 9.31 0 450 -0.0
30/03/2015
9.38
 45,170 9.18 9.77 9.18 2,620 31,610 -0.9
27/03/2015
9.18
 180 9.08 9.18 9.08 20 0 0.0
26/03/2015
9.08
 7,010 9.18 9.18 9.08 0 0 0
25/03/2015
9.18
 8,490 8.98 9.22 9.08 20 0 0.0
24/03/2015
8.98
 13,760 9.08 9.08 8.98 20 0 0.0
23/03/2015
9.08
 15,900 9.22 9.38 9.08 0 1,970 -0.1
20/03/2015
9.22
 2,000 9.22 9.22 9.22 0 0 0
19/03/2015
9.22
 11,320 9.28 9.35 9.22 4,290 0 0.1
18/03/2015
9.28
 20,060 9.22 9.48 9.18 3,510 0 0.1
17/03/2015
9.22
 9,210 9.22 9.22 9.15 6,700 0 0.2
16/03/2015
9.22
 4,120 9.22 9.25 9.15 3,440 0 0.1
13/03/2015
9.22
 2,460 9.02 9.38 9.05 80 10 0.0
12/03/2015
9.02
 7,760 9.08 9.18 9.02 4,260 0 0.1
11/03/2015
9.08
 18,140 9.22 9.22 9.05 5,980 0 0.2
10/03/2015
9.22
 8,620 9.28 9.28 9.15 3,700 0 0.1
09/03/2015
9.28
 16,670 9.31 9.31 9.22 4,280 0 0.1
06/03/2015
9.31
 6,940 9.31 9.38 9.22 3,620 100 0.1
05/03/2015
9.31
 20,790 9.51 9.51 9.31 4,130 12,660 -0.2
04/03/2015
9.51
 16,300 9.61 9.68 9.25 4,200 720 0.1
03/03/2015
9.61
 7,910 9.61 9.61 9.58 6,500 0 0.2
02/03/2015
9.61
 6,080 9.71 9.71 9.61 3,450 0 0.1
27/02/2015
9.71
 12,000 9.77 9.84 9.61 4,720 0 0.1
26/02/2015
9.77
 39,100 9.61 9.77 9.61 28,180 0 0.8
25/02/2015
9.61
 21,010 9.54 9.64 9.38 20,870 0 0.6
24/02/2015
9.54
 13,260 9.64 9.68 9.05 9,610 0 0.3
13/02/2015
9.64
 33,680 9.61 9.81 9.61 21,660 0 0.6
12/02/2015
9.61
 64,200 9.45 9.68 9.48 46,750 0 1.4
11/02/2015
9.45
 31,040 9.31 9.45 9.31 24,600 0 0.7
10/02/2015
9.31
 6,220 9.08 9.48 9.08 2,020 0 0.1
09/02/2015
9.08
 24,470 9.15 9.15 9.05 18,700 0 0.5
06/02/2015
9.15
 2,800 9.08 9.15 9.08 2,620 0 0.1
05/02/2015
9.08
 10,200 9.18 9.18 9.08 8,390 0 0.2
04/02/2015
9.18
 39,830 9.18 9.18 9.02 54,650 0 1.5
03/02/2015
9.18
 21,880 9.18 9.25 9.08 41,650 0 1.2
02/02/2015
9.18
 7,190 9.18 9.18 9.08 3,720 0 0.1
30/01/2015
9.18
 9,460 9.28 9.28 9.18 3,720 0 0.1
29/01/2015
9.28
 25,620 9.28 9.28 9.18 3,700 1,510 0.1
28/01/2015
9.28
 15,240 9.35 9.35 9.22 1,200 0 0.0
27/01/2015
9.35
 14,930 9.22 9.35 9.22 10 0 0.0
26/01/2015
9.22
 47,150 9.22 9.38 9.08 4,660 0 0.1
23/01/2015
9.22
 15,970 9.08 9.35 9.12 10,650 0 0.3
22/01/2015
9.08
 7,520 9.08 9.15 9.05 0 0 0
21/01/2015
9.08
 14,300 9.08 9.12 9.05 0 0 0
20/01/2015
9.08
 14,490 9.08 9.08 8.89 1,120 0 0.0
19/01/2015
9.08
 34,860 8.89 9.22 8.89 410 0 0.0
16/01/2015
8.89
 34,960 8.85 9.12 8.85 27,510 0 0.7
15/01/2015
8.85
 16,520 8.85 9.22 8.85 1,020 0 0.0
14/01/2015
8.85
 45,030 8.89 8.92 8.82 0 0 0
13/01/2015
8.89
 39,510 8.98 8.98 8.82 4,500 0 0.1
12/01/2015
8.98
 12,640 9.02 9.31 8.95 4,500 0 0.1
09/01/2015
9.02
 16,830 9.12 9.12 8.95 4,500 0 0.1
08/01/2015
9.12
 17,720 9.22 9.22 9.02 5,380 0 0.1
07/01/2015
9.22
 6,030 8.95 9.25 9.05 0 0 0
06/01/2015
8.95
 69,220 8.72 8.95 8.33 36,320 5,400 0.8
05/01/2015
8.72
 7,940 8.69 8.89 8.59 10 0 0.0
31/12/2014
8.69
 4,660 8.49 8.72 8.52 50 0 0.0
30/12/2014
8.49
 10,620 8.23 8.52 8.13 4,950 0 0.1
29/12/2014
8.23
 33,260 8.72 8.82 8.23 4,700 0 0.1
26/12/2014
8.72
 10,160 8.89 8.89 8.72 4,600 0 0.1
25/12/2014
8.89
 10,990 8.89 8.92 8.79 4,530 0 0.1
24/12/2014
8.89
 11,780 8.75 8.92 8.79 0 0 0
23/12/2014
8.75
 7,470 8.75 8.98 8.72 20 0 0.0
22/12/2014
8.75
 22,390 8.72 8.95 8.62 1,700 0 0.0
19/12/2014
8.72
 32,750 8.82 9.05 8.62 4,900 0 0.1
18/12/2014
8.82
 3,910 8.56 8.95 8.66 150 0 0.0
17/12/2014
8.56
 33,560 9.08 9.18 8.49 4,510 0 0.1
16/12/2014
9.08
 41,050 9.38 9.38 9.08 4,400 0 0.1
15/12/2014
9.38
 30,440 9.45 9.45 9.22 4,410 0 0.1
12/12/2014
9.45
 3,570 9.45 9.51 9.31 3,330 0 0.1
11/12/2014
9.45
 7,820 9.48 9.48 9.31 20 0 0.0
10/12/2014
9.48
 59,190 9.25 9.71 9.22 4,400 0 0.1
09/12/2014
9.25
 54,040 9.54 9.54 9.25 10,100 0 0.3
08/12/2014
9.54
 39,630 9.77 9.77 9.48 17,900 0 0.5
05/12/2014
9.77
 30,360 9.81 9.84 9.71 11,890 0 0.4
04/12/2014
9.81
 124,440 9.54 9.97 9.54 30,260 2,490 0.8
03/12/2014
9.54
 98,010 9.45 9.71 9.41 45,770 0 1.3
02/12/2014
9.45
 26,000 9.41 9.51 9.38 3,000 2,210 0.0
01/12/2014
9.41
 21,390 9.41 9.51 9.22 5,350 0 0.2
28/11/2014
9.41
 13,110 9.35 9.51 9.25 7,900 0 0.2
27/11/2014
9.35
 20,440 9.35 9.38 9.22 6,050 0 0.2
26/11/2014
9.35
 26,320 9.38 9.41 9.18 5,640 0 0.2
25/11/2014
9.38
 19,150 9.38 9.71 9.31 4,300 0 0.1
24/11/2014
9.38
 42,410 9.64 9.64 9.35 4,300 0 0.1
21/11/2014
9.64
 25,090 9.71 9.71 9.54 0 0 0
20/11/2014
9.71
 37,670 9.74 9.77 9.64 4,200 0 0.1
19/11/2014: Cổ tức tiền mặt tỉ lệ: 20%
19/11/2014
9.74
 109,340 9.68 10.04 9.64 17,470 0 0.5
18/11/2014
9.68
 139,400 9.80 9.83 9.68 9,000 0 0.3
17/11/2014
9.80
 51,860 9.74 9.95 9.74 7,200 0 0.2
14/11/2014
9.74
 25,720 9.86 9.86 9.68 180 0 0.0
13/11/2014
9.86
 130,790 9.86 10.01 9.49 3,900 0 0.1
12/11/2014
9.86
 131,180 10.01 10.01 9.74 5,800 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |