CTCP Đại lý Vận tải SAFI (sfi)

30.50
0.30
(0.99%)
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
(2024-12-09) 		-0.80 -2.58% 81,600 -8,700 -0.3
29.80
31.90
30.20
2 tháng
(2024-11-08) 		-0.80 -2.58% 151,000 -18,100 -0.5
29.80
31.90
30.20
3 tháng
(2024-10-09) 		-1.70 -5.33% 173,200 -17,400 -0.5
29.80
32.50
30.20
6 tháng
(2024-07-11) 		-2.80 -8.48% 317,600 -20,500 -0.6
29.80
33.50
30.20
12 tháng
(2024-01-15) 		0.35 1.17% 1,683,200 274,391 10.0
29.75
35.52
30.20
24 tháng
(2023-01-18) 		1.43 4.95% 3,535,500 459,918 15.4
28.48
35.52
30.20
36 tháng
(2022-01-24) 		-3.42 -10.18% 5,709,200 422,586 3.4
21.84
43.66
30.20
60 tháng
(2020-02-03) 		20.24 203.20% 13,774,040 -2,474,902 -53.4
7.92
43.66
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2024
34.90
 5,400 35.14 35.14 34.90 0 100 -0.0
21/03/2024
34.90
 18,300 33.63 34.95 33.63 13,800 14,500 -0.0
20/03/2024
34.38
 12,900 34.15 34.38 33.11 12,100 8,000 0.1
19/03/2024
34.38
 100 34.38 34.38 34.38 100 0 0.0
18/03/2024
34.43
 15,800 34.76 34.76 33.44 10,000 2,400 0.3
15/03/2024
34.76
 31,600 34.95 34.95 34.76 31,500 31,000 0.0
14/03/2024
34.95
 30,900 33.30 35.33 33.06 20,700 14,800 0.2
13/03/2024
35.42
 37,200 35.42 35.52 35.04 30,400 27,000 0.1
12/03/2024
34.95
 63,200 34.95 35.04 34.95 57,600 42,000 0.6
11/03/2024
34.95
 16,300 35.52 35.52 34.95 12,300 0 0.5
08/03/2024
35.52
 84,600 33.25 35.52 33.25 34,200 5,400 1.1
07/03/2024
33.20
 12,800 33.34 33.34 33.20 11,100 0 0.4
06/03/2024
33.20
 3,500 33.20 33.25 33.20 2,800 0 0.1
05/03/2024
33.20
 31,200 32.97 33.25 32.97 13,100 2,400 0.4
04/03/2024
32.97
 25,700 33.25 33.25 32.97 21,700 9 0.8
01/03/2024
33.25
 18,900 33.06 33.34 32.87 11,300 2,500 0.3
29/02/2024
32.87
 30,300 32.35 32.92 32.35 11,600 3,500 0.3
28/02/2024
32.12
 25,000 31.55 32.12 31.55 13,300 0 0.4
27/02/2024
31.31
 17,700 31.17 31.31 31.17 15,400 0 0.5
26/02/2024
31.08
 15,500 30.89 31.08 30.79 13,400 8,000 0.2
23/02/2024
30.89
 25,900 30.94 30.94 30.70 20,100 0 0.7
22/02/2024
30.61
 25,500 30.27 30.70 30.27 18,300 0 0.6
21/02/2024
30.09
 5,200 29.94 30.27 29.94 0 1,300 -0.0
20/02/2024
30.18
 6,000 30.18 30.18 30.04 100 0 0.0
19/02/2024
30.13
 9,200 30.13 30.13 30.13 600 5,000 -0.1
16/02/2024
30.13
 18,400 30.13 30.23 30.13 11,000 11,900 -0.0
15/02/2024
30.18
 19,900 30.23 30.23 30.04 500 12,300 -0.4
07/02/2024
30.23
 12,700 30.13 30.23 30.13 0 4,000 -0.1
06/02/2024
30.23
 5,000 30.04 30.32 30.04 0 3,000 -0.1
05/02/2024
30.23
 7,600 30.23 30.23 30.04 100 5,500 -0.2
02/02/2024
30.32
 3,800 29.75 30.32 29.75 0 0 0
01/02/2024
29.75
 10,400 29.85 29.85 29.57 100 3,800 -0.1
31/01/2024
30.04
 1,300 30.56 30.56 29.99 400 100 0.0
30/01/2024
30.56
 16,400 30.23 30.56 30.23 5,800 0 0.2
29/01/2024
30.23
 29,900 30.23 30.61 30.23 1,300 0 0.0
26/01/2024
30.18
 1,600 29.85 30.18 29.85 0 0 0
25/01/2024
30.09
 400 30.18 30.18 30.09 100 0 0.0
24/01/2024
30.23
 9,900 30.23 30.23 30.23 0 0 0
23/01/2024
30.32
 4,300 30.61 30.65 30.04 2,500 0 0.1
22/01/2024
29.75
 1,800 29.75 29.75 29.75 200 900 -0.0
19/01/2024
30.23
 100 30.23 30.23 30.23 0 0 0
18/01/2024
30.23
 400 30.70 30.70 30.23 0 0 0
17/01/2024
30.09
 2,400 30.04 30.13 30.04 0 0 0
16/01/2024
29.85
 4,600 29.85 29.85 29.85 0 0 0
15/01/2024
29.85
 1,300 29.94 30.13 29.85 200 500 -0.0
12/01/2024
29.85
 2,900 29.99 29.99 29.85 700 0 0.0
11/01/2024
30.04
 3,100 30.04 30.04 30.04 2,600 0 0.1
10/01/2024
30.09
 5,700 29.75 30.23 29.75 3,300 0 0.1
09/01/2024
29.47
 1,100 29.47 29.47 29.47 0 0 0
08/01/2024
29.75
 500 29.94 29.94 29.47 0 0 0
05/01/2024
29.94
 37,900 29.94 29.94 29.38 0 0 0
04/01/2024
29.94
 4,600 30.65 30.65 29.94 0 0 0
03/01/2024
29.94
 8,400 30.23 30.23 29.90 0 500 -0.0
02/01/2024
30.09
 9,500 29.94 30.09 29.94 900 0 0.0
29/12/2023
29.90
 1,600 29.75 29.94 29.80 500 0 0.0
28/12/2023
29.75
 1,100 29.94 29.94 29.75 0 0 0
27/12/2023
29.94
 24,000 29.66 29.94 29.66 0 0 0
26/12/2023
29.66
 3,600 29.66 29.66 29.66 0 0 0
25/12/2023
29.66
 5,900 29.66 29.75 29.57 0 0 0
22/12/2023
29.66
 8,900 29.38 29.71 29.38 0 0 0
21/12/2023
29.38
 0 29.38 29.38 29.38 0 0 0
20/12/2023
29.38
 900 29.52 29.52 29.28 0 0 0
19/12/2023
29.52
 3,500 29.38 29.71 28.48 0 0 0
18/12/2023
29.38
 1,200 30.04 30.04 29.00 0 0 0
15/12/2023
30.04
 1,500 29.94 30.09 29.94 400 0 0.0
14/12/2023
29.94
 6,800 29.19 29.94 29.19 0 0 0
13/12/2023
29.19
 2,300 29.19 29.28 29.19 0 0 0
12/12/2023
29.19
 1,100 29.90 29.90 29.00 200 0 0.0
11/12/2023
29.90
 1,200 29.80 29.94 29.05 0 0 0
08/12/2023
29.80
 11,500 29.71 29.85 29.66 0 9,000 -0.3
07/12/2023
29.71
 900 29.71 29.71 28.67 0 0 0
06/12/2023
29.71
 300 29.33 29.71 28.90 0 0 0
05/12/2023
29.33
 800 29.33 29.33 29.33 0 0 0
04/12/2023
29.33
 500 28.90 29.33 29.28 0 0 0
01/12/2023
28.90
 1,700 28.48 29.71 28.62 0 0 0
30/11/2023
28.48
 6,300 29.38 29.38 28.34 0 0 0
29/11/2023
29.38
 4,000 29.61 29.61 27.58 0 0 0
28/11/2023
29.61
 1,300 29.66 29.66 29.47 0 0 0
27/11/2023
29.66
 7,500 29.75 30.13 29.61 0 0 0
24/11/2023
29.75
 1,400 30.04 30.04 29.75 0 0 0
23/11/2023
30.04
 8,000 29.94 30.04 29.75 0 0 0
22/11/2023
29.94
 1,900 29.99 29.99 29.52 0 0 0
21/11/2023
29.99
 1,200 30.09 30.09 28.24 0 0 0
20/11/2023
30.09
 500 30.13 30.13 30.09 0 0 0
17/11/2023
30.13
 200 30.13 30.13 30.13 0 0 0
16/11/2023
30.13
 1,500 30.18 30.18 30.13 0 0 0
15/11/2023
30.18
 3,100 30.23 30.23 29.57 0 0 0
14/11/2023
30.23
 600 30.18 30.23 29.99 0 0 0
13/11/2023
30.18
 0 30.18 30.18 30.18 0 0 0
10/11/2023
30.18
 2,000 30.18 30.23 30.18 0 0 0
09/11/2023
30.18
 1,800 30.18 30.23 30.18 0 0 0
08/11/2023
30.18
 3,000 30.13 30.18 29.61 0 0 0
07/11/2023
30.13
 4,500 30.32 30.32 30.13 0 0 0
06/11/2023
30.32
 3,200 30.09 30.61 30.13 800 0 0.0
03/11/2023
30.09
 200 30.13 30.13 30.09 0 0 0
02/11/2023
30.13
 800 29.85 30.13 29.75 0 0 0
01/11/2023
29.85
 900 29.85 30.13 29.00 0 0 0
31/10/2023
29.85
 1,300 30.23 30.23 29.28 0 0 0
30/10/2023
30.23
 0 30.23 30.23 30.23 0 0 0
27/10/2023
30.23
 300 30.27 30.27 30.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |