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)
14/11/2014
8.12
 25,720 8.22 8.22 8.07 180 0 0.0
13/11/2014
8.22
 130,790 8.22 8.35 7.91 3,900 0 0.1
12/11/2014
8.22
 131,180 8.35 8.35 8.12 5,800 1,000 0.2
11/11/2014
8.35
 66,630 8.45 8.45 8.35 0 0 0
10/11/2014
8.45
 305,850 8.27 8.81 8.43 11,600 200 0.4
07/11/2014
8.27
 75,240 8.22 8.61 8.25 1,000 0 0.0
06/11/2014
8.22
 124,230 7.71 8.22 7.89 1,000 0 0.0
05/11/2014
7.71
 22,810 7.71 7.83 7.60 0 0 0
04/11/2014
7.71
 66,020 7.83 7.96 7.58 4,000 0 0.1
03/11/2014
7.83
 21,030 7.83 8.07 7.83 0 0 0
31/10/2014
7.83
 34,490 7.71 7.83 7.68 4,100 990 0.1
30/10/2014
7.71
 26,520 7.55 8.01 7.68 0 2,990 -0.1
29/10/2014
7.55
 2,920 7.50 7.68 7.45 1,400 10 0.0
28/10/2014
7.50
 14,860 7.58 7.65 7.45 3,500 0 0.0
27/10/2014
7.58
 4,610 7.71 7.71 7.50 4,200 0 0.1
24/10/2014
7.71
 5,310 7.68 7.83 7.60 4,200 0 0.1
23/10/2014
7.68
 6,760 7.65 7.73 7.60 4,100 0 0.1
22/10/2014
7.65
 9,120 7.65 7.81 7.65 4,100 0 0.1
21/10/2014
7.65
 4,650 7.71 7.71 7.65 4,100 0 0.1
20/10/2014
7.71
 4,120 7.73 7.94 7.71 300 0 0.0
17/10/2014
7.73
 125,920 7.73 7.73 7.58 4,000 0 0.1
16/10/2014
7.73
 66,710 7.76 7.89 7.58 4,200 0 0.1
15/10/2014
7.76
 22,810 7.83 7.83 7.58 4,100 0 0.1
14/10/2014
7.83
 22,040 7.83 7.83 7.78 900 0 0.0
13/10/2014
7.83
 14,910 7.89 7.96 7.78 4,000 0 0.1
10/10/2014
7.89
 51,250 7.96 8.01 7.89 4,300 0 0.1
09/10/2014
7.96
 12,200 8.09 8.09 7.96 790 1,020 0.0
08/10/2014
8.09
 18,850 7.96 8.09 7.96 4,000 0 0.1
07/10/2014
7.96
 64,080 8.04 8.04 7.96 0 0 0
06/10/2014
8.04
 61,110 7.91 8.09 7.91 0 0 0
03/10/2014
7.91
 59,590 8.01 8.01 7.89 4,300 0 0.1
02/10/2014
8.01
 20,680 8.09 8.09 7.96 3,900 0 0.1
01/10/2014
8.09
 25,330 7.73 8.19 7.73 3,600 0 0.1
30/09/2014
7.73
 104,620 7.73 7.76 7.58 8,100 0 0.2
29/09/2014
7.73
 39,740 8.04 8.04 7.73 3,900 0 0.1
26/09/2014
8.04
 75,810 8.25 8.48 8.04 1,530 0 0.0
25/09/2014
8.25
 58,790 8.40 8.48 8.04 3,790 0 0.1
24/09/2014: Cổ tức tiền mặt tỉ lệ: 30%
24/09/2014
8.40
 59,940 8.63 8.63 8.25 0 0 0
23/09/2014
8.63
 56,930 8.73 8.80 8.61 100 0 0.0
22/09/2014
8.73
 105,390 8.73 9.06 8.63 0 16,450 -0.6
19/09/2014
8.73
 66,750 8.51 8.80 8.51 0 0 0
18/09/2014
8.51
 145,380 8.49 8.70 8.49 0 0 0
17/09/2014
8.49
 65,110 8.61 8.65 8.49 0 0 0
16/09/2014
8.61
 47,930 8.63 8.73 8.49 0 0 0
15/09/2014
8.63
 68,160 8.82 8.89 8.56 0 0 0
12/09/2014
8.82
 96,400 8.63 8.87 8.63 100 0 0.0
11/09/2014
8.63
 27,970 8.77 8.84 8.49 0 1,930 -0.1
10/09/2014
8.77
 107,660 8.58 8.96 8.49 0 0 0
09/09/2014
8.58
 313,960 9.22 9.22 8.58 0 10 0.0
08/09/2014
9.22
 263,870 8.82 9.43 9.20 0 57,960 -2.3
05/09/2014
8.82
 498,910 8.25 8.82 8.73 5,500 500 0.2
04/09/2014
8.25
 179,930 8.37 8.37 8.02 1,000 1,500 0.0
03/09/2014
8.37
 60,510 8.49 8.94 8.37 0 5,000 -0.2
29/08/2014
8.49
 701,860 7.95 8.49 8.47 0 0 0
28/08/2014
7.95
 574,310 7.43 7.95 7.45 0 0 0
27/08/2014
7.43
 160,920 6.96 7.43 7.38 0 0 0
26/08/2014
6.96
 12,150 7.19 7.19 6.82 220 0 0.0
25/08/2014
7.19
 18,450 7.24 7.26 6.84 1,100 0 0.0
22/08/2014
7.24
 3,120 7.22 7.31 7.19 80 0 0.0
21/08/2014
7.22
 7,270 7.52 7.55 7.19 20 0 0.0
20/08/2014
7.52
 11,530 7.62 7.62 7.12 0 0 0
19/08/2014
7.62
 1,020 7.24 7.73 7.12 10 0 0.0
18/08/2014
7.24
 45,640 7.78 7.78 7.24 3,200 0 0.1
15/08/2014
7.78
 22,830 8.02 8.02 7.57 3,200 0 0.1
14/08/2014
8.02
 10,290 8.02 8.14 7.57 0 0 0
13/08/2014
8.02
 182,830 7.50 8.02 7.78 0 0 0
12/08/2014
7.50
 24,160 7.03 7.50 6.96 0 0 0
11/08/2014
7.03
 270 6.67 7.03 6.67 220 0 0.0
08/08/2014
6.67
 850 6.79 6.84 6.60 200 0 0.0
07/08/2014
6.79
 750 6.65 6.79 6.60 0 0 0
06/08/2014
6.65
 100 6.96 6.96 6.65 0 0 0
05/08/2014
6.96
 320 6.93 6.96 6.72 220 0 0.0
04/08/2014
6.93
 0 6.93 6.93 6.93 0 0 0
01/08/2014
6.93
 800 6.93 6.93 6.72 110 0 0.0
31/07/2014
6.93
 200 6.60 6.93 6.63 20 0 0.0
30/07/2014
6.60
 310 6.86 7.07 6.60 180 0 0.0
29/07/2014
6.86
 230 6.46 6.89 6.72 120 0 0.0
28/07/2014
6.46
 4,870 6.93 7.10 6.46 4,400 0 0.1
25/07/2014
6.93
 650 6.72 7.07 6.74 540 0 0.0
24/07/2014
6.72
 2,610 7.12 7.12 6.72 0 0 0
23/07/2014
7.12
 0 7.12 7.12 7.12 0 0 0
22/07/2014
7.12
 0 7.12 7.12 7.12 0 0 0
21/07/2014
7.12
 20 6.96 7.12 7.12 20 0 0.0
18/07/2014
6.96
 3,500 6.96 6.96 6.96 3,500 0 0.1
17/07/2014
6.96
 3,790 7.26 7.26 6.96 3,760 0 0.1
16/07/2014
7.26
 1,960 7.29 7.29 6.96 1,820 0 0.1
15/07/2014
7.29
 0 7.29 7.29 7.29 0 0 0
14/07/2014
7.29
 20 6.96 7.29 7.29 20 0 0.0
11/07/2014
6.96
 190 6.98 6.98 6.77 0 0 0
10/07/2014
6.98
 4,710 6.84 7.07 6.77 4,710 0 0.1
09/07/2014
6.84
 5,750 7.03 7.03 6.77 5,620 0 0.2
08/07/2014
7.03
 1,800 7.05 7.05 6.77 1,550 0 0.0
07/07/2014
7.05
 700 7.07 7.07 7.05 0 0 0
04/07/2014
7.07
 100 6.79 7.07 7.07 100 0 0.0
03/07/2014
6.79
 6,220 7.03 7.03 6.77 3,750 0 0.1
02/07/2014
7.03
 1,500 6.96 7.07 6.96 1,500 0 0.0
01/07/2014
6.96
 100 7.12 7.12 6.65 80 0 0.0
30/06/2014
7.12
 6,900 7.15 7.15 6.65 4,200 0 0.1
27/06/2014
7.15
 160 7.03 7.15 7.07 160 0 0.0
26/06/2014
7.03
 0 7.03 7.03 7.03 0 0 0

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