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)
15/04/2015
7.74
 13,890 7.71 7.74 7.71 0 0 0
14/04/2015
7.71
 27,630 7.68 7.71 7.54 10,800 0 0.3
13/04/2015
7.68
 8,680 7.71 7.79 7.63 5,420 0 0.2
10/04/2015
7.71
 3,740 7.71 7.71 7.65 1,120 1,000 0.0
09/04/2015
7.71
 15,360 7.68 7.76 7.57 9,390 0 0.3
08/04/2015
7.68
 4,830 7.79 7.79 7.52 2,450 0 0.1
07/04/2015
7.79
 3,390 7.57 7.79 7.57 700 0 0.0
06/04/2015
7.57
 150 7.74 7.74 7.54 30 0 0.0
03/04/2015
7.74
 3,550 7.76 7.82 7.68 350 50 0.0
02/04/2015
7.76
 16,330 7.82 7.82 7.41 8,950 0 0.2
01/04/2015
7.82
 140 7.76 7.82 7.30 100 0 0.0
31/03/2015
7.76
 1,780 7.82 7.82 7.76 0 450 0.0
30/03/2015
7.82
 45,170 7.65 8.15 7.65 2,620 31,610 -0.9
27/03/2015
7.65
 180 7.57 7.65 7.57 20 0 0.0
26/03/2015
7.57
 7,010 7.65 7.65 7.57 0 0 0
25/03/2015
7.65
 8,490 7.49 7.68 7.57 20 0 0.0
24/03/2015
7.49
 13,760 7.57 7.57 7.49 20 0 0.0
23/03/2015
7.57
 15,900 7.68 7.82 7.57 0 1,970 -0.1
20/03/2015
7.68
 2,000 7.68 7.68 7.68 0 0 0
19/03/2015
7.68
 11,320 7.74 7.79 7.68 4,290 0 0.1
18/03/2015
7.74
 20,060 7.68 7.90 7.65 3,510 0 0.1
17/03/2015
7.68
 9,210 7.68 7.68 7.63 6,700 0 0.2
16/03/2015
7.68
 4,120 7.68 7.71 7.63 3,440 0 0.1
13/03/2015
7.68
 2,460 7.52 7.82 7.54 80 10 0.0
12/03/2015
7.52
 7,760 7.57 7.65 7.52 4,260 0 0.1
11/03/2015
7.57
 18,140 7.68 7.68 7.54 5,980 0 0.2
10/03/2015
7.68
 8,620 7.74 7.74 7.63 3,700 0 0.1
09/03/2015
7.74
 16,670 7.76 7.76 7.68 4,280 0 0.1
06/03/2015
7.76
 6,940 7.76 7.82 7.68 3,620 100 0.1
05/03/2015
7.76
 20,790 7.93 7.93 7.76 4,130 12,660 -0.2
04/03/2015
7.93
 16,300 8.01 8.07 7.71 4,200 720 0.1
03/03/2015
8.01
 7,910 8.01 8.01 7.98 6,500 0 0.2
02/03/2015
8.01
 6,080 8.09 8.09 8.01 3,450 0 0.1
27/02/2015
8.09
 12,000 8.15 8.20 8.01 4,720 0 0.1
26/02/2015
8.15
 39,100 8.01 8.15 8.01 28,180 0 0.8
25/02/2015
8.01
 21,010 7.96 8.04 7.82 20,870 0 0.6
24/02/2015
7.96
 13,260 8.04 8.07 7.54 9,610 0 0.3
13/02/2015
8.04
 33,680 8.01 8.18 8.01 21,660 0 0.6
12/02/2015
8.01
 64,200 7.87 8.07 7.90 46,750 0 1.4
11/02/2015
7.87
 31,040 7.76 7.87 7.76 24,600 0 0.7
10/02/2015
7.76
 6,220 7.57 7.90 7.57 2,020 0 0.1
09/02/2015
7.57
 24,470 7.63 7.63 7.54 18,700 0 0.5
06/02/2015
7.63
 2,800 7.57 7.63 7.57 2,620 0 0.1
05/02/2015
7.57
 10,200 7.65 7.65 7.57 8,390 0 0.2
04/02/2015
7.65
 39,830 7.65 7.65 7.52 54,650 0 1.5
03/02/2015
7.65
 21,880 7.65 7.71 7.57 41,650 0 1.2
02/02/2015
7.65
 7,190 7.65 7.65 7.57 3,720 0 0.1
30/01/2015
7.65
 9,460 7.74 7.74 7.65 3,720 0 0.1
29/01/2015
7.74
 25,620 7.74 7.74 7.65 3,700 1,510 0.1
28/01/2015
7.74
 15,240 7.79 7.79 7.68 1,200 0 0.0
27/01/2015
7.79
 14,930 7.68 7.79 7.68 10 0 0.0
26/01/2015
7.68
 47,150 7.68 7.82 7.57 4,660 0 0.1
23/01/2015
7.68
 15,970 7.57 7.79 7.60 10,650 0 0.3
22/01/2015
7.57
 7,520 7.57 7.63 7.54 0 0 0
21/01/2015
7.57
 14,300 7.57 7.60 7.54 0 0 0
20/01/2015
7.57
 14,490 7.57 7.57 7.41 1,120 0 0.0
19/01/2015
7.57
 34,860 7.41 7.68 7.41 410 0 0.0
16/01/2015
7.41
 34,960 7.38 7.60 7.38 27,510 0 0.7
15/01/2015
7.38
 16,520 7.38 7.68 7.38 1,020 0 0.0
14/01/2015
7.38
 45,030 7.41 7.43 7.35 0 0 0
13/01/2015
7.41
 39,510 7.49 7.49 7.35 4,500 0 0.1
12/01/2015
7.49
 12,640 7.52 7.76 7.46 4,500 0 0.1
09/01/2015
7.52
 16,830 7.60 7.60 7.46 4,500 0 0.1
08/01/2015
7.60
 17,720 7.68 7.68 7.52 5,380 0 0.1
07/01/2015
7.68
 6,030 7.46 7.71 7.54 0 0 0
06/01/2015
7.46
 69,220 7.27 7.46 6.94 36,320 5,400 0.8
05/01/2015
7.27
 7,940 7.24 7.41 7.16 10 0 0.0
31/12/2014
7.24
 4,660 7.08 7.27 7.11 50 0 0.0
30/12/2014
7.08
 10,620 6.86 7.11 6.78 4,950 0 0.1
29/12/2014
6.86
 33,260 7.27 7.35 6.86 4,700 0 0.1
26/12/2014
7.27
 10,160 7.41 7.41 7.27 4,600 0 0.1
25/12/2014
7.41
 10,990 7.41 7.43 7.33 4,530 0 0.1
24/12/2014
7.41
 11,780 7.30 7.43 7.33 0 0 0
23/12/2014
7.30
 7,470 7.30 7.49 7.27 20 0 0.0
22/12/2014
7.30
 22,390 7.27 7.46 7.19 1,700 0 0.0
19/12/2014
7.27
 32,750 7.35 7.54 7.19 4,900 0 0.1
18/12/2014
7.35
 3,910 7.13 7.46 7.22 150 0 0.0
17/12/2014
7.13
 33,560 7.57 7.65 7.08 4,510 0 0.1
16/12/2014
7.57
 41,050 7.82 7.82 7.57 4,400 0 0.1
15/12/2014
7.82
 30,440 7.87 7.87 7.68 4,410 0 0.1
12/12/2014
7.87
 3,570 7.87 7.93 7.76 3,330 0 0.1
11/12/2014
7.87
 7,820 7.90 7.90 7.76 20 0 0.0
10/12/2014
7.90
 59,190 7.71 8.09 7.68 4,400 0 0.1
09/12/2014
7.71
 54,040 7.96 7.96 7.71 10,100 0 0.3
08/12/2014
7.96
 39,630 8.15 8.15 7.90 17,900 0 0.5
05/12/2014
8.15
 30,360 8.18 8.20 8.09 11,890 0 0.4
04/12/2014
8.18
 124,440 7.96 8.31 7.96 30,260 2,490 0.8
03/12/2014
7.96
 98,010 7.87 8.09 7.85 45,770 0 1.3
02/12/2014
7.87
 26,000 7.85 7.93 7.82 3,000 2,210 0.0
01/12/2014
7.85
 21,390 7.85 7.93 7.68 5,350 0 0.2
28/11/2014
7.85
 13,110 7.79 7.93 7.71 7,900 0 0.2
27/11/2014
7.79
 20,440 7.79 7.82 7.68 6,050 0 0.2
26/11/2014
7.79
 26,320 7.82 7.85 7.65 5,640 0 0.2
25/11/2014
7.82
 19,150 7.82 8.09 7.76 4,300 0 0.1
24/11/2014
7.82
 42,410 8.04 8.04 7.79 4,300 0 0.1
21/11/2014
8.04
 25,090 8.09 8.09 7.96 0 0 0
20/11/2014
8.09
 37,670 8.12 8.15 8.04 4,200 0 0.1
19/11/2014: Cổ tức tiền mặt tỉ lệ: 20%
19/11/2014
8.12
 109,340 8.07 8.37 8.04 17,470 0 0.5
18/11/2014
8.07
 139,400 8.17 8.19 8.07 9,000 0 0.3
17/11/2014
8.17
 51,860 8.12 8.30 8.12 7,200 0 0.2

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