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
(2024-10-14) 		-1.10 -3.42% 36,900 -11,900 -0.4
30.50
32.50
31.05
2 tháng
(2024-09-16) 		-1.45 -4.46% 60,000 -20,600 -0.6
30.50
32.70
31.05
3 tháng
(2024-08-15) 		-0.70 -2.20% 119,900 -19,100 -0.6
30.50
32.85
31.05
6 tháng
(2024-05-17) 		-0.97 -3.04% 659,100 25,142 1.0
30.09
35.09
31.05
12 tháng
(2023-11-20) 		0.96 3.21% 1,735,500 264,033 9.5
28.48
35.52
31.05
24 tháng
(2022-11-24) 		3.73 13.64% 3,645,300 465,154 15.5
25.23
35.52
31.05
36 tháng
(2021-11-29) 		-5.58 -15.24% 5,913,900 397,028 2.0
21.84
43.66
31.05
60 tháng
(2019-12-10) 		21.05 210.35% 13,769,190 -2,468,210 -53.4
7.92
43.66
31.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2013
6.14
 3,450 6.25 6.41 6.12 90 0 0.0
26/08/2013
6.25
 6,490 6.17 6.25 6.12 1,800 0 0.0
23/08/2013
6.17
 3,310 6.12 6.17 6.12 2,500 0 0.1
22/08/2013
6.12
 9,730 6.49 6.49 6.12 1,800 0 0.0
21/08/2013
6.49
 17,040 6.65 6.65 6.20 4,760 0 0.1
20/08/2013
6.65
 15,840 6.60 6.92 6.60 1,650 0 0.0
19/08/2013
6.60
 28,550 6.17 6.60 6.60 0 0 0
16/08/2013
6.17
 48,570 5.77 6.17 5.90 0 1,000 -0.0
15/08/2013
5.77
 7,270 5.63 5.77 5.63 4,460 0 0.1
14/08/2013
5.63
 1,200 5.61 5.63 5.61 1,200 0 0.0
13/08/2013
5.61
 1,410 5.61 5.61 5.61 1,410 0 0.0
12/08/2013
5.61
 23,520 5.63 5.63 5.61 0 0 0
09/08/2013
5.63
 9,560 5.63 5.63 5.63 5,800 0 0.1
08/08/2013
5.63
 10,110 5.63 5.63 5.63 0 0 0
07/08/2013
5.63
 21,180 5.44 5.63 5.58 4,120 0 0.1
06/08/2013
5.44
 16,900 5.44 5.50 5.44 0 0 0
05/08/2013
5.44
 1,140 5.58 5.58 5.39 100 1,000 -0.0
02/08/2013
5.58
 200 5.53 5.58 5.53 0 0 0
01/08/2013
5.53
 13,110 5.53 5.58 5.36 0 1,500 -0.0
31/07/2013
5.53
 19,800 5.47 5.53 5.50 0 2,000 -0.0
30/07/2013
5.47
 27,820 5.55 5.63 5.36 2,020 0 0.0
29/07/2013
5.55
 14,300 5.47 5.55 5.44 0 0 0
26/07/2013
5.47
 11,300 5.36 5.50 5.42 0 0 0
25/07/2013
5.36
 3,390 5.36 5.39 5.36 1,110 0 0.0
24/07/2013
5.36
 2,890 5.50 5.50 5.36 20 0 0.0
23/07/2013
5.50
 490 5.87 5.87 5.50 100 0 0.0
22/07/2013
5.87
 100 5.58 5.87 5.28 0 0 0
19/07/2013
5.58
 1,070 5.23 5.58 5.50 0 0 0
18/07/2013
5.23
 1,120 5.23 5.23 5.23 0 0 0
17/07/2013
5.23
 7,510 5.58 5.61 5.23 3,000 0 0.1
16/07/2013
5.58
 7,570 5.61 5.66 5.58 0 0 0
15/07/2013
5.61
 920 5.82 5.90 5.61 860 0 0.0
12/07/2013
5.82
 1,320 5.53 5.85 5.58 190 0 0.0
11/07/2013
5.53
 0 5.53 5.53 5.53 0 0 0
10/07/2013
5.53
 4,500 5.50 5.55 5.53 0 0 0
09/07/2013
5.50
 10,120 5.50 5.53 5.50 3,000 0 0.1
08/07/2013
5.50
 10,020 5.55 5.55 5.50 3,000 0 0.1
05/07/2013
5.55
 15,600 5.58 5.63 5.55 15,000 0 0.3
04/07/2013
5.58
 500 5.63 5.63 5.58 0 0 0
03/07/2013
5.63
 23,660 5.53 5.63 5.53 0 0 0
02/07/2013
5.53
 12,680 5.53 5.63 5.53 1,380 0 0.0
01/07/2013
5.53
 8,300 5.63 5.63 5.53 0 0 0
28/06/2013
5.63
 610 5.55 5.79 5.61 0 0 0
27/06/2013
5.55
 55,060 5.20 5.55 5.50 34,040 0 0.7
26/06/2013
5.20
 6,940 5.20 5.50 5.20 0 0 0
25/06/2013
5.20
 40,150 5.12 5.47 5.18 60 0 0.0
24/06/2013
5.12
 13,100 5.50 5.53 5.12 3,000 0 0.1
21/06/2013
5.50
 3,000 5.63 5.63 5.50 2,900 0 0.1
20/06/2013
5.63
 12,450 5.58 5.69 5.63 0 0 0
19/06/2013
5.58
 10,410 5.58 5.63 5.58 5,000 0 0.1
18/06/2013
5.58
 3,350 5.55 5.63 5.55 770 0 0.0
17/06/2013
5.55
 2,940 5.77 5.77 5.55 2,930 0 0.1
14/06/2013
5.77
 1,970 5.87 5.87 5.77 0 0 0
13/06/2013
5.87
 7,120 5.74 5.87 5.74 7,040 480 0.1
12/06/2013
5.74
 60 5.85 5.90 5.74 50 0 0.0
11/06/2013
5.85
 7,000 5.74 5.90 5.85 0 600 -0.0
10/06/2013: Cổ tức tiền mặt tỉ lệ: 15%
10/06/2013
5.74
 25,050 5.44 5.82 5.66 23,880 0 0.5
07/06/2013
5.44
 5,810 5.67 5.79 5.44 0 0 0
06/06/2013
5.67
 6,750 5.52 5.67 5.52 3,020 0 0.1
05/06/2013
5.52
 1,750 5.84 5.84 5.52 0 0 0
04/06/2013
5.84
 20,200 5.54 5.84 5.54 0 100 -0.0
03/06/2013
5.54
 34,320 5.44 5.54 5.44 16,000 0 0.3
31/05/2013
5.44
 16,720 5.37 5.49 5.37 1,470 0 0.0
30/05/2013
5.37
 10,370 5.34 5.37 5.29 0 0 0
29/05/2013
5.34
 11,780 5.29 5.37 5.17 1,490 100 0.0
28/05/2013
5.29
 220 5.34 5.34 5.19 10 0 0.0
27/05/2013
5.34
 7,530 5.22 5.34 5.19 0 2,300 -0.0
24/05/2013
5.22
 16,230 5.24 5.24 5.10 0 0 0
23/05/2013
5.24
 15,760 5.34 5.34 5.12 0 0 0
22/05/2013
5.34
 5,030 5.49 5.49 5.14 30 0 0.0
21/05/2013
5.49
 34,910 5.24 5.49 5.22 0 0 0
20/05/2013
5.24
 19,910 5.19 5.24 5.19 0 0 0
17/05/2013
5.19
 20 5.14 5.19 5.19 20 0 0.0
16/05/2013
5.14
 6,650 5.22 5.22 5.14 0 0 0
15/05/2013
5.22
 110 5.10 5.22 5.10 0 0 0
14/05/2013
5.10
 12,540 5.19 5.19 5.07 2,000 0 0.0
13/05/2013
5.19
 19,730 5.24 5.24 5.17 2,690 0 0.1
10/05/2013
5.24
 16,520 5.24 5.24 5.17 7,020 6,000 0.0
09/05/2013
5.24
 10,920 5.27 5.27 5.24 3,300 4,190 -0.0
08/05/2013
5.27
 4,690 5.27 5.27 5.24 2,690 0 0.1
07/05/2013
5.27
 9,190 5.32 5.32 5.24 0 0 0
06/05/2013
5.32
 6,700 5.32 5.34 5.32 4,000 4,000 0
03/05/2013
5.32
 9,540 5.54 5.54 5.32 7,900 8,000 -0.0
02/05/2013
5.54
 100 5.47 5.54 5.32 100 10 0.0
26/04/2013
5.47
 2,110 5.29 5.59 5.32 30 2,000 -0.0
25/04/2013
5.29
 14,710 5.37 5.39 5.27 0 0 0
24/04/2013
5.37
 11,410 5.37 5.37 5.22 2,950 2,800 0.0
23/04/2013
5.37
 2,210 5.44 5.44 5.37 0 0 0
22/04/2013
5.44
 10,290 5.47 5.74 5.34 3,610 0 0.1
18/04/2013
5.47
 9,610 5.47 5.49 5.34 20 10 0.0
17/04/2013
5.47
 910 5.44 5.49 5.27 270 0 0.0
16/04/2013
5.44
 32,630 5.24 5.44 5.12 13,990 0 0.3
15/04/2013
5.24
 23,720 5.49 5.49 5.12 7,990 0 0.2
12/04/2013
5.49
 8,150 5.62 5.62 5.49 2,800 0 0.1
11/04/2013
5.62
 7,900 5.64 5.64 5.62 2,700 0 0.1
10/04/2013
5.64
 3,100 5.74 5.74 5.64 0 0 0
09/04/2013
5.74
 10,420 5.89 5.89 5.62 5,000 0 0.1
08/04/2013
5.89
 10,700 5.62 5.94 5.62 2,450 0 0.1
05/04/2013
5.62
 7,880 5.84 5.84 5.62 3,180 0 0.1
04/04/2013
5.84
 12,190 5.92 5.92 5.74 2,780 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |