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)
02/04/2013
5.94
 3,490 5.94 5.99 5.64 0 0 0
01/04/2013
5.94
 36,960 5.59 5.94 5.57 2,000 0 0.0
29/03/2013
5.59
 21,190 5.57 5.59 5.49 6,000 3,450 0.1
28/03/2013
5.57
 18,610 5.57 5.62 5.49 7,180 0 0.2
27/03/2013
5.57
 27,470 5.57 5.59 5.49 5,700 0 0.1
26/03/2013
5.57
 39,870 5.57 5.67 5.49 0 0 0
25/03/2013
5.57
 11,720 5.37 5.59 5.37 200 0 0.0
22/03/2013
5.37
 66,980 5.24 5.59 5.32 2,620 0 0.1
21/03/2013
5.24
 22,150 5.39 5.39 5.24 5,000 0 0.1
20/03/2013
5.39
 14,020 5.47 5.49 5.29 0 0 0
19/03/2013
5.47
 8,940 5.44 5.72 5.27 20 0 0.0
18/03/2013
5.44
 47,660 5.10 5.44 5.24 0 0 0
15/03/2013
5.10
 40,510 4.77 5.10 4.80 0 0 0
14/03/2013
4.77
 12,400 4.75 4.80 4.75 0 0 0
13/03/2013
4.75
 7,020 4.77 4.77 4.60 10 0 0.0
12/03/2013
4.77
 1,440 4.75 4.77 4.75 500 0 0.0
11/03/2013
4.75
 70 4.75 4.75 4.45 0 0 0
08/03/2013
4.75
 1,020 4.62 4.75 4.60 0 0 0
07/03/2013
4.62
 100 4.62 4.62 4.50 90 0 0.0
06/03/2013
4.62
 1,480 4.60 4.62 4.60 0 0 0
05/03/2013
4.60
 6,060 4.60 4.60 4.30 3,500 0 0.1
04/03/2013
4.60
 100 4.60 4.60 4.60 0 0 0
01/03/2013
4.60
 2,250 4.62 4.62 4.50 1,380 0 0.0
28/02/2013
4.62
 1,580 4.55 4.62 4.57 100 0 0.0
27/02/2013
4.55
 3,320 4.80 4.80 4.55 3,200 0 0.1
26/02/2013
4.80
 5,000 4.75 4.80 4.80 0 0 0
25/02/2013
4.75
 320 4.55 4.75 4.55 310 0 0.0
22/02/2013
4.55
 15,800 4.55 4.67 4.55 13,300 0 0.2
21/02/2013
4.55
 15,840 4.62 4.62 4.55 5,780 0 0.1
20/02/2013
4.62
 22,000 4.67 4.67 4.55 22,000 800 0.4
19/02/2013
4.67
 60 4.67 4.67 4.52 0 0 0
18/02/2013
4.67
 2,740 4.45 4.75 4.50 2,000 0 0.0
08/02/2013
4.45
 2,300 4.57 4.75 4.45 2,300 0 0.0
07/02/2013
4.57
 2,800 4.62 4.62 4.50 2,790 0 0.1
06/02/2013
4.62
 4,820 4.55 4.62 4.50 0 0 0
05/02/2013
4.55
 1,040 4.60 4.60 4.50 0 0 0
04/02/2013
4.60
 1,180 4.62 4.62 4.47 0 0 0
01/02/2013
4.62
 0 4.62 4.62 4.62 0 0 0
31/01/2013
4.62
 2,740 4.62 4.62 4.40 0 0 0
30/01/2013
4.62
 28,320 4.47 4.62 4.40 1,050 0 0.0
29/01/2013
4.47
 0 4.47 4.47 4.47 0 0 0
28/01/2013
4.47
 2,570 4.47 4.47 4.35 0 0 0
25/01/2013
4.47
 6,810 4.32 4.47 4.32 3,600 0 0.1
24/01/2013
4.32
 3,530 4.47 4.47 4.32 0 0 0
23/01/2013
4.47
 4,350 4.50 4.50 4.30 1,200 3,000 -0.0
22/01/2013
4.50
 1,340 4.35 4.50 4.30 800 0 0.0
21/01/2013
4.35
 2,180 4.27 4.35 4.30 0 0 0
18/01/2013
4.27
 5,200 4.30 4.30 4.27 3,200 0 0.1
17/01/2013
4.30
 7,990 4.32 4.32 4.30 3,600 0 0.1
16/01/2013
4.32
 2,260 4.32 4.32 4.30 200 0 0.0
15/01/2013
4.32
 14,920 4.30 4.32 4.30 3,600 0 0.1
14/01/2013
4.30
 11,370 4.32 4.32 4.30 1,370 0 0.0
11/01/2013
4.32
 3,110 4.32 4.35 4.30 0 0 0
10/01/2013
4.32
 19,440 4.27 4.32 4.25 2,400 0 0.0
09/01/2013
4.27
 11,480 4.27 4.32 4.25 0 0 0
08/01/2013
4.27
 29,100 4.30 4.30 4.12 3,700 0 0.1
07/01/2013
4.30
 2,400 4.22 4.30 4.12 90 0 0.0
04/01/2013
4.22
 20 4.35 4.35 4.22 0 0 0
03/01/2013
4.35
 2,460 4.30 4.35 4.12 1,000 0 0.0
02/01/2013
4.30
 8,310 4.25 4.30 4.12 3,700 0 0.1
28/12/2012
4.25
 10 4.17 4.25 4.25 0 0 0
27/12/2012
4.17
 2,270 4.17 4.20 4.17 2,170 0 0.0
26/12/2012
4.17
 500 4.17 4.17 4.17 500 0 0.0
25/12/2012
4.17
 0 4.17 4.17 4.17 0 0 0
24/12/2012
4.17
 500 4.17 4.17 4.17 500 0 0.0
21/12/2012
4.17
 800 4.20 4.20 4.17 800 0 0.0
20/12/2012
4.20
 3,640 4.22 4.25 4.20 1,020 0 0.0
19/12/2012
4.22
 1,500 4.25 4.25 4.22 0 0 0
18/12/2012
4.25
 3,850 4.27 4.27 4.20 3,300 0 0.1
17/12/2012
4.27
 10 4.25 4.27 4.27 0 0 0
14/12/2012
4.25
 810 4.25 4.25 4.25 0 0 0
13/12/2012
4.25
 950 4.27 4.27 4.25 0 0 0
12/12/2012
4.27
 1,520 4.27 4.30 4.20 1,260 0 0.0
11/12/2012
4.27
 9,600 4.27 4.30 4.25 0 0 0
10/12/2012
4.27
 10 4.22 4.27 4.27 0 0 0
07/12/2012
4.22
 1,010 4.32 4.32 4.22 540 0 0.0
06/12/2012
4.32
 20 4.32 4.32 4.32 0 0 0
05/12/2012
4.32
 20 4.27 4.32 4.32 0 0 0
04/12/2012
4.27
 31,540 4.20 4.30 4.22 0 0 0
03/12/2012
4.20
 6,200 4.20 4.25 4.20 0 0 0
30/11/2012
4.20
 20 4.15 4.20 4.20 0 0 0
29/11/2012
4.15
 140 4.12 4.15 4.15 0 100 -0.0
28/11/2012
4.12
 640 4.12 4.30 4.12 550 0 0.0
27/11/2012
4.12
 100 4.25 4.25 4.12 100 100 0
26/11/2012
4.25
 3,050 4.22 4.25 4.12 3,030 0 0.0
23/11/2012
4.22
 90 4.12 4.25 4.12 10 0 0.0
22/11/2012
4.12
 110 4.27 4.27 4.12 90 0 0.0
21/11/2012
4.27
 10 4.25 4.27 4.27 0 0 0
20/11/2012
4.25
 0 4.25 4.25 4.25 0 0 0
19/11/2012
4.25
 2,810 4.22 4.25 4.12 2,800 0 0.0
16/11/2012
4.22
 4,200 4.22 4.22 4.22 3,600 0 0.1
15/11/2012
4.22
 5,910 4.25 4.30 4.22 5,890 0 0.1
14/11/2012
4.25
 19,710 4.25 4.27 4.22 510 0 0.0
13/11/2012
4.25
 5,520 4.20 4.27 4.17 0 0 0
12/11/2012
4.20
 30,420 4.00 4.20 4.02 2,000 0 0.0
09/11/2012
4.00
 4,870 3.97 4.00 3.90 0 0 0
08/11/2012
3.97
 800 3.97 3.97 3.92 0 0 0
07/11/2012
3.97
 10 3.97 3.97 3.97 0 0 0
06/11/2012
3.97
 2,190 4.02 4.02 3.97 1,000 0 0.0
05/11/2012
4.02
 12,800 3.85 4.02 3.85 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |