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)
28/01/2016
8.42
 80 8.26 8.50 8.15 30 0 0.0
27/01/2016
8.26
 4,750 8.23 8.50 8.12 810 0 0.0
26/01/2016
8.23
 10,980 8.50 8.78 8.12 110 6,010 -0.2
25/01/2016
8.50
 30 8.31 8.50 8.50 30 0 0.0
22/01/2016
8.31
 12,480 8.31 8.31 7.74 3,480 310 0.1
21/01/2016
8.31
 7,420 8.31 8.37 8.23 6,850 430 0.2
20/01/2016
8.31
 4,510 8.37 8.37 8.26 3,380 400 0.1
19/01/2016
8.37
 6,110 8.37 8.37 8.23 3,400 1,210 0.1
18/01/2016
8.37
 6,890 8.48 8.59 8.26 6,410 50 0.2
15/01/2016
8.48
 1,120 8.45 8.48 8.37 150 0 0.0
14/01/2016
8.45
 6,260 8.48 8.64 8.45 6,130 0 0.2
13/01/2016
8.48
 1,150 8.42 8.78 8.48 40 0 0.0
12/01/2016
8.42
 9,010 8.72 8.75 8.42 3,010 1,980 0.0
11/01/2016
8.72
 510 8.75 8.75 8.50 370 0 0.0
08/01/2016
8.75
 1,000 8.81 8.81 8.64 10 10 0
07/01/2016
8.81
 2,380 8.75 9.03 8.64 2,340 0 0.1
06/01/2016
8.75
 3,520 8.75 8.75 8.61 10 0 0.0
05/01/2016
8.75
 6,850 8.75 8.75 8.75 6,400 0 0.2
04/01/2016
8.75
 10,410 8.75 9.00 8.75 8,320 0 0.3
31/12/2015
8.75
 18,690 8.78 9.03 8.75 15,010 0 0.5
30/12/2015
8.78
 71,090 8.78 8.78 8.75 67,070 0 2.1
29/12/2015
8.78
 3,860 9.00 9.00 8.78 3,510 0 0.1
28/12/2015
9.00
 8,210 9.05 9.05 8.78 5,390 0 0.2
25/12/2015
9.05
 10,220 9.14 9.14 8.78 7,200 0 0.2
24/12/2015
9.14
 800 8.78 9.14 8.78 600 0 0.0
23/12/2015
8.78
 35,740 8.78 8.78 8.78 34,220 11,930 0.7
22/12/2015
8.78
 4,400 8.78 8.94 8.78 4,220 0 0.1
21/12/2015
8.78
 10,740 8.92 8.92 8.78 7,610 0 0.2
18/12/2015
8.92
 9,330 8.78 9.03 8.81 20 0 0.0
17/12/2015
8.78
 19,480 8.86 9.00 8.78 17,530 30 0.6
16/12/2015
8.86
 27,020 8.92 9.03 8.78 22,500 25,000 -0.1
15/12/2015
8.92
 27,550 8.78 8.92 8.78 16,830 10,000 0.2
14/12/2015
8.78
 8,930 8.89 8.97 8.78 8,850 0 0.3
11/12/2015
8.89
 10,890 8.64 8.92 8.64 6,770 3,000 0.1
10/12/2015
8.64
 23,590 8.64 8.92 8.64 18,750 0 0.6
09/12/2015
8.64
 23,880 8.86 8.92 8.64 8,220 0 0.3
08/12/2015
8.86
 4,420 8.92 8.92 8.78 720 0 0.0
07/12/2015
8.92
 34,680 8.61 9.11 8.56 5,720 980 0.2
04/12/2015
8.61
 12,490 8.59 8.61 8.56 4,690 0 0.1
03/12/2015
8.59
 7,680 8.53 8.59 8.53 20 0 0.0
02/12/2015
8.53
 37,080 8.56 8.64 8.50 34,850 0 1.1
01/12/2015
8.56
 16,030 8.56 8.70 8.50 16,020 0 0.5
30/11/2015
8.56
 55,100 8.59 8.61 8.48 43,210 18,350 0.8
27/11/2015
8.59
 28,660 8.50 8.64 8.50 17,420 0 0.5
26/11/2015
8.50
 18,810 8.50 8.59 8.50 16,440 0 0.5
25/11/2015
8.50
 14,030 8.61 8.61 8.50 6,690 0 0.2
24/11/2015
8.61
 30,660 8.56 8.61 8.50 16,410 0 0.5
23/11/2015
8.56
 18,810 8.61 8.61 8.53 16,400 0 0.5
20/11/2015
8.61
 15,700 8.50 8.67 8.50 60 2,000 -0.1
19/11/2015
8.50
 38,520 8.72 8.72 8.50 30,360 0 0.9
18/11/2015
8.72
 22,470 8.50 8.72 8.50 13,340 0 0.4
17/11/2015
8.50
 40,480 8.53 8.67 8.50 20,740 600 0.6
16/11/2015
8.53
 55,910 8.61 8.70 8.50 47,010 16,000 1.0
13/11/2015
8.61
 26,930 8.50 8.78 8.56 7,640 2,600 0.2
12/11/2015
8.50
 72,610 8.48 8.59 8.48 52,070 5,000 1.5
11/11/2015
8.48
 85,450 8.64 8.64 8.40 55,660 20 1.7
10/11/2015
8.64
 45,540 8.53 8.64 8.50 39,300 1,270 1.2
09/11/2015
8.53
 43,130 8.37 8.70 8.45 15,600 0 0.5
06/11/2015
8.37
 91,920 8.29 8.64 8.31 73,030 0 2.2
05/11/2015
8.29
 44,550 8.23 8.48 8.23 0 1,000 0.0
04/11/2015
8.23
 76,370 8.64 8.67 8.12 4,470 0 0.1
03/11/2015
8.64
 39,800 8.50 8.72 8.37 0 4,690 -0.1
02/11/2015
8.50
 90,840 9.11 9.30 8.50 17,440 0 0.6
30/10/2015
9.11
 85,430 9.49 9.49 9.11 7,100 0 0.2
29/10/2015
9.49
 66,360 9.60 9.60 9.27 12,080 500 0.4
28/10/2015
9.60
 135,410 9.30 9.88 9.30 13,400 6,860 0.2
27/10/2015
9.30
 335,600 8.70 9.30 8.70 22,300 43,140 -0.7
26/10/2015
8.70
 44,920 8.72 8.89 8.64 30 3,510 -0.1
23/10/2015
8.72
 51,770 8.70 8.86 8.45 120 500 0.0
22/10/2015
8.70
 86,000 8.40 8.72 8.29 7,070 500 0.2
21/10/2015
8.40
 11,610 8.64 8.64 8.40 110 0 0.0
20/10/2015
8.64
 110,890 8.09 8.64 8.09 2,020 500 0.0
19/10/2015
8.09
 94,780 8.04 8.18 8.04 5,010 0 0.1
16/10/2015
8.04
 9,140 7.93 8.09 7.93 20 0 0.0
15/10/2015
7.93
 34,270 7.90 7.96 7.79 3,010 1,000 0.1
14/10/2015
7.90
 6,400 7.79 7.90 7.76 2,010 0 0.1
13/10/2015
7.79
 25,220 7.74 7.93 7.68 7,360 0 0.2
12/10/2015
7.74
 23,710 7.96 7.96 7.71 30 0 0.0
09/10/2015
7.96
 7,820 7.96 8.23 7.82 10 0 0.0
08/10/2015
7.96
 16,060 8.09 8.09 7.79 130 0 0.0
07/10/2015
8.09
 23,830 7.82 8.09 7.68 2,020 0 0.1
06/10/2015
7.82
 48,290 7.76 8.09 7.76 390 500 0.0
05/10/2015
7.76
 10,560 7.76 7.76 7.68 0 0 0
02/10/2015
7.76
 12,920 7.63 7.82 7.54 1,060 1,400 0.0
01/10/2015
7.63
 8,710 7.63 7.68 7.54 30 0 0.0
30/09/2015
7.63
 4,140 7.63 7.76 7.63 420 0 0.0
29/09/2015
7.63
 8,090 7.63 7.63 7.54 0 0 0
28/09/2015
7.63
 2,440 7.63 7.63 7.63 430 0 0.0
25/09/2015
7.63
 1,630 7.60 7.63 7.60 110 0 0.0
24/09/2015
7.60
 9,630 7.68 7.68 7.41 30 0 0.0
23/09/2015
7.68
 1,990 7.60 7.68 7.68 0 0 0
22/09/2015
7.60
 7,630 7.68 7.68 7.33 30 0 0.0
21/09/2015
7.68
 10 7.52 7.68 7.68 10 0 0.0
18/09/2015
7.52
 1,460 7.60 7.60 7.41 70 1,300 0.0
17/09/2015
7.60
 2,980 7.63 7.63 7.41 110 2,000 -0.1
16/09/2015
7.63
 410 7.63 7.63 7.41 10 10 0
15/09/2015
7.63
 380 7.63 7.63 7.52 380 0 0.0
14/09/2015
7.63
 6,470 7.52 7.68 7.54 860 0 0.0
11/09/2015
7.52
 8,510 7.54 7.54 7.52 4,430 0 0.1
10/09/2015
7.54
 25,980 7.60 7.60 7.35 172,920 177,370 -0.1

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