CTCP Đại lý Vận tải SAFI (sfi)

31.15
0
(0%)
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)
11/11/2014
10.01
 66,630 10.14 10.14 10.01 0 0 0
10/11/2014
10.14
 305,850 9.92 10.57 10.11 11,600 200 0.4
07/11/2014
9.92
 75,240 9.86 10.32 9.89 1,000 0 0.0
06/11/2014
9.86
 124,230 9.24 9.86 9.46 1,000 0 0.0
05/11/2014
9.24
 22,810 9.24 9.40 9.12 0 0 0
04/11/2014
9.24
 66,020 9.40 9.55 9.09 4,000 0 0.1
03/11/2014
9.40
 21,030 9.40 9.68 9.40 0 0 0
31/10/2014
9.40
 34,490 9.24 9.40 9.21 4,100 990 0.1
30/10/2014
9.24
 26,520 9.06 9.61 9.21 0 2,990 -0.1
29/10/2014
9.06
 2,920 9.00 9.21 8.94 1,400 10 0.0
28/10/2014
9.00
 14,860 9.09 9.18 8.94 3,500 0 0.0
27/10/2014
9.09
 4,610 9.24 9.24 9.00 4,200 0 0.1
24/10/2014
9.24
 5,310 9.21 9.40 9.12 4,200 0 0.1
23/10/2014
9.21
 6,760 9.18 9.28 9.12 4,100 0 0.1
22/10/2014
9.18
 9,120 9.18 9.37 9.18 4,100 0 0.1
21/10/2014
9.18
 4,650 9.24 9.24 9.18 4,100 0 0.1
20/10/2014
9.24
 4,120 9.28 9.52 9.24 300 0 0.0
17/10/2014
9.28
 125,920 9.28 9.28 9.09 4,000 0 0.1
16/10/2014
9.28
 66,710 9.31 9.46 9.09 4,200 0 0.1
15/10/2014
9.31
 22,810 9.40 9.40 9.09 4,100 0 0.1
14/10/2014
9.40
 22,040 9.40 9.40 9.34 900 0 0.0
13/10/2014
9.40
 14,910 9.46 9.55 9.34 4,000 0 0.1
10/10/2014
9.46
 51,250 9.55 9.61 9.46 4,300 0 0.1
09/10/2014
9.55
 12,200 9.71 9.71 9.55 790 1,020 -0.0
08/10/2014
9.71
 18,850 9.55 9.71 9.55 4,000 0 0.1
07/10/2014
9.55
 64,080 9.65 9.65 9.55 0 0 0
06/10/2014
9.65
 61,110 9.49 9.71 9.49 0 0 0
03/10/2014
9.49
 59,590 9.61 9.61 9.46 4,300 0 0.1
02/10/2014
9.61
 20,680 9.71 9.71 9.55 3,900 0 0.1
01/10/2014
9.71
 25,330 9.28 9.83 9.28 3,600 0 0.1
30/09/2014
9.28
 104,620 9.28 9.31 9.09 8,100 0 0.2
29/09/2014
9.28
 39,740 9.65 9.65 9.28 3,900 0 0.1
26/09/2014
9.65
 75,810 9.89 10.17 9.65 1,530 0 0.0
25/09/2014
9.89
 58,790 10.08 10.17 9.65 3,790 0 0.1
24/09/2014: Cổ tức tiền mặt tỉ lệ: 30%
24/09/2014
10.08
 59,940 10.35 10.35 9.89 0 0 0
23/09/2014
10.35
 56,930 10.47 10.55 10.33 100 0 0.0
22/09/2014
10.47
 105,390 10.47 10.86 10.35 0 16,450 -0.6
19/09/2014
10.47
 66,750 10.21 10.55 10.21 0 0 0
18/09/2014
10.21
 145,380 10.18 10.44 10.18 0 0 0
17/09/2014
10.18
 65,110 10.33 10.38 10.18 0 0 0
16/09/2014
10.33
 47,930 10.35 10.47 10.18 0 0 0
15/09/2014
10.35
 68,160 10.58 10.67 10.27 0 0 0
12/09/2014
10.58
 96,400 10.35 10.64 10.35 100 0 0.0
11/09/2014
10.35
 27,970 10.52 10.61 10.18 0 1,930 -0.1
10/09/2014
10.52
 107,660 10.30 10.75 10.18 0 0 0
09/09/2014
10.30
 313,960 11.06 11.06 10.30 0 10 -0.0
08/09/2014
11.06
 263,870 10.58 11.32 11.03 0 57,960 -2.3
05/09/2014
10.58
 498,910 9.90 10.58 10.47 5,500 500 0.2
04/09/2014
9.90
 179,930 10.04 10.04 9.62 1,000 1,500 -0.0
03/09/2014
10.04
 60,510 10.18 10.72 10.04 0 5,000 -0.2
29/08/2014
10.18
 701,860 9.53 10.18 10.16 0 0 0
28/08/2014
9.53
 574,310 8.91 9.53 8.94 0 0 0
27/08/2014
8.91
 160,920 8.35 8.91 8.85 0 0 0
26/08/2014
8.35
 12,150 8.63 8.63 8.18 220 0 0.0
25/08/2014
8.63
 18,450 8.68 8.71 8.20 1,100 0 0.0
22/08/2014
8.68
 3,120 8.66 8.77 8.63 80 0 0.0
21/08/2014
8.66
 7,270 9.02 9.05 8.63 20 0 0.0
20/08/2014
9.02
 11,530 9.14 9.14 8.54 0 0 0
19/08/2014
9.14
 1,020 8.68 9.28 8.54 10 0 0.0
18/08/2014
8.68
 45,640 9.34 9.34 8.68 3,200 0 0.1
15/08/2014
9.34
 22,830 9.62 9.62 9.08 3,200 0 0.1
14/08/2014
9.62
 10,290 9.62 9.76 9.08 0 0 0
13/08/2014
9.62
 182,830 9.00 9.62 9.34 0 0 0
12/08/2014
9.00
 24,160 8.43 9.00 8.35 0 0 0
11/08/2014
8.43
 270 8.01 8.43 8.01 220 0 0.0
08/08/2014
8.01
 850 8.15 8.20 7.92 200 0 0.0
07/08/2014
8.15
 750 7.98 8.15 7.92 0 0 0
06/08/2014
7.98
 100 8.35 8.35 7.98 0 0 0
05/08/2014
8.35
 320 8.32 8.35 8.06 220 0 0.0
04/08/2014
8.32
 0 8.32 8.32 8.32 0 0 0
01/08/2014
8.32
 800 8.32 8.32 8.06 110 0 0.0
31/07/2014
8.32
 200 7.92 8.32 7.95 20 0 0.0
30/07/2014
7.92
 310 8.23 8.49 7.92 180 0 0.0
29/07/2014
8.23
 230 7.75 8.26 8.06 120 0 0.0
28/07/2014
7.75
 4,870 8.32 8.52 7.75 4,400 0 0.1
25/07/2014
8.32
 650 8.06 8.49 8.09 540 0 0.0
24/07/2014
8.06
 2,610 8.54 8.54 8.06 0 0 0
23/07/2014
8.54
 0 8.54 8.54 8.54 0 0 0
22/07/2014
8.54
 0 8.54 8.54 8.54 0 0 0
21/07/2014
8.54
 20 8.35 8.54 8.54 20 0 0.0
18/07/2014
8.35
 3,500 8.35 8.35 8.35 3,500 0 0.1
17/07/2014
8.35
 3,790 8.71 8.71 8.35 3,760 0 0.1
16/07/2014
8.71
 1,960 8.74 8.74 8.35 1,820 0 0.1
15/07/2014
8.74
 0 8.74 8.74 8.74 0 0 0
14/07/2014
8.74
 20 8.35 8.74 8.74 20 0 0.0
11/07/2014
8.35
 190 8.37 8.37 8.12 0 0 0
10/07/2014
8.37
 4,710 8.20 8.49 8.12 4,710 0 0.1
09/07/2014
8.20
 5,750 8.43 8.43 8.12 5,620 0 0.2
08/07/2014
8.43
 1,800 8.46 8.46 8.12 1,550 0 0.0
07/07/2014
8.46
 700 8.49 8.49 8.46 0 0 0
04/07/2014
8.49
 100 8.15 8.49 8.49 100 0 0.0
03/07/2014
8.15
 6,220 8.43 8.43 8.12 3,750 0 0.1
02/07/2014
8.43
 1,500 8.35 8.49 8.35 1,500 0 0.0
01/07/2014
8.35
 100 8.54 8.54 7.98 80 0 0.0
30/06/2014
8.54
 6,900 8.57 8.57 7.98 4,200 0 0.1
27/06/2014
8.57
 160 8.43 8.57 8.49 160 0 0.0
26/06/2014
8.43
 0 8.43 8.43 8.43 0 0 0
25/06/2014
8.43
 750 8.49 8.49 7.98 750 0 0.0
24/06/2014
8.49
 0 8.49 8.49 8.49 0 0 0
23/06/2014
8.49
 320 8.54 8.54 8.49 320 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |