CTCP Đại lý Vận tải SAFI (sfi)

31.05
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) 		-1.15 -3.58% 23,500 200 0.0
30.50
32.50
31
2 tháng
(2024-09-13) 		-1.60 -4.91% 46,700 -8,500 -0.3
30.50
32.70
31
3 tháng
(2024-08-14) 		0 0% 107,900 -7,000 -0.2
30.50
32.85
31
6 tháng
(2024-05-16) 		-1.12 -3.48% 647,600 36,242 1.4
30.09
35.09
31
12 tháng
(2023-11-20) 		0.91 3.04% 1,722,100 276,133 9.9
28.48
35.52
31
24 tháng
(2022-11-23) 		3.68 13.45% 3,632,100 477,254 15.9
25.23
35.52
31
36 tháng
(2021-11-29) 		-5.63 -15.37% 5,900,500 409,128 2.3
21.84
43.66
31
60 tháng
(2019-12-09) 		20.60 197.98% 13,755,990 -2,455,910 -53.0
7.92
43.66
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2012
3.85
 4,800 3.90 3.92 3.85 800 0 0.0
31/10/2012
3.90
 4,450 3.97 3.97 3.82 0 0 0
30/10/2012
3.97
 710 3.85 3.97 3.85 0 0 0
29/10/2012
3.85
 3,990 3.85 3.85 3.82 0 0 0
26/10/2012
3.85
 2,410 3.82 3.85 3.80 200 0 0.0
25/10/2012
3.82
 2,810 3.80 3.82 3.80 500 0 0.0
24/10/2012
3.80
 1,600 3.80 3.85 3.80 1,390 0 0.0
23/10/2012
3.80
 3,190 3.80 3.80 3.80 3,190 0 0.0
22/10/2012
3.80
 4,120 3.95 3.95 3.80 0 0 0
19/10/2012
3.95
 23,860 3.92 3.95 3.75 4,000 0 0.1
18/10/2012
3.92
 1,090 4.10 4.10 3.90 890 0 0.0
17/10/2012
4.10
 620 3.97 4.10 3.87 570 0 0.0
16/10/2012
3.97
 2,250 3.87 3.97 3.87 0 0 0
15/10/2012
3.87
 4,000 3.95 3.95 3.87 4,000 0 0.1
12/10/2012
3.95
 4,210 3.97 3.97 3.87 2,600 0 0.0
11/10/2012
3.97
 500 3.95 3.97 3.97 0 0 0
10/10/2012
3.95
 5,520 3.87 3.95 3.87 0 0 0
09/10/2012
3.87
 650 3.82 3.87 3.82 0 0 0
08/10/2012
3.82
 1,370 3.87 3.87 3.82 0 0 0
05/10/2012
3.87
 3,720 3.80 3.87 3.80 1,570 0 0.0
04/10/2012
3.80
 3,000 3.77 3.80 3.80 0 0 0
03/10/2012
3.77
 13,380 3.87 3.87 3.77 4,100 0 0.1
02/10/2012
3.87
 4,750 3.75 3.87 3.85 0 0 0
01/10/2012
3.75
 250 3.87 3.87 3.75 0 0 0
28/09/2012
3.87
 1,710 3.85 3.87 3.75 700 0 0.0
27/09/2012
3.85
 3,210 3.75 3.85 3.72 0 0 0
26/09/2012
3.75
 5,530 3.75 3.75 3.75 0 0 0
25/09/2012
3.75
 1,740 3.87 3.87 3.75 0 0 0
24/09/2012
3.87
 1,960 3.75 3.87 3.75 0 0 0
21/09/2012
3.75
 2,100 3.75 3.75 3.67 0 0 0
20/09/2012
3.75
 8,650 3.82 3.82 3.75 5,500 0 0.1
19/09/2012
3.82
 7,460 3.75 3.82 3.75 5,500 0 0.1
18/09/2012
3.75
 3,860 3.85 3.85 3.75 0 0 0
17/09/2012
3.85
 14,000 3.87 3.87 3.75 0 0 0
14/09/2012
3.87
 810 3.77 3.87 3.77 0 0 0
13/09/2012
3.77
 5,980 3.60 3.77 3.75 0 0 0
12/09/2012
3.60
 310 3.70 3.80 3.60 0 0 0
11/09/2012
3.70
 1,640 3.80 3.80 3.70 0 710 -0.0
10/09/2012
3.80
 4,840 4.00 4.00 3.80 0 0 0
07/09/2012
4.00
 3,010 3.97 4.00 4.00 0 0 0
06/09/2012
3.97
 10,710 4.00 4.00 3.80 0 0 0
05/09/2012
4.00
 6,810 4.00 4.00 3.82 0 0 0
04/09/2012
4.00
 1,200 4.00 4.00 3.80 0 0 0
31/08/2012
4.00
 1,050 4.12 4.12 4.00 0 0 0
30/08/2012
4.12
 10 4.00 4.12 4.12 0 0 0
29/08/2012
4.00
 10,990 3.82 4.00 4.00 0 0 0
28/08/2012
3.82
 1,850 3.72 3.82 3.72 0 0 0
27/08/2012
3.72
 45,450 3.87 3.97 3.72 0 0 0
24/08/2012
3.87
 25,660 3.70 3.87 3.75 0 0 0
23/08/2012
3.70
 28,490 3.87 3.87 3.70 0 0 0
22/08/2012
3.87
 30,290 3.90 3.90 3.72 0 0 0
21/08/2012
3.90
 30,210 4.10 4.10 3.90 0 0 0
20/08/2012
4.10
 15,300 4.10 4.10 4.10 0 0 0
17/08/2012
4.10
 1,710 4.10 4.10 4.05 0 0 0
16/08/2012
4.10
 10,810 4.05 4.12 4.07 0 0 0
15/08/2012
4.05
 6,510 4.12 4.15 4.05 0 0 0
14/08/2012
4.12
 10 4.07 4.12 4.12 0 0 0
13/08/2012
4.07
 1,090 4.07 4.07 4.02 0 0 0
10/08/2012
4.07
 3,010 4.10 4.10 3.97 0 0 0
09/08/2012
4.10
 17,600 4.02 4.12 4.02 0 0 0
08/08/2012
4.02
 4,600 4.00 4.05 4.02 800 0 0.0
07/08/2012
4.00
 8,010 4.00 4.07 3.97 0 0 0
06/08/2012
4.00
 1,600 4.02 4.02 4.00 0 0 0
03/08/2012
4.02
 280 4.05 4.12 3.92 0 0 0
02/08/2012
4.05
 7,020 4.20 4.20 4.05 0 0 0
01/08/2012
4.20
 4,320 4.20 4.20 4.00 0 0 0
31/07/2012
4.20
 20 4.02 4.20 4.20 0 0 0
30/07/2012
4.02
 17,030 4.17 4.17 4.02 0 0 0
27/07/2012
4.17
 11,920 4.12 4.17 4.10 0 0 0
26/07/2012
4.12
 27,340 4.17 4.32 4.12 0 0 0
25/07/2012
4.17
 24,450 4.30 4.30 4.17 0 0 0
24/07/2012
4.30
 30 4.25 4.30 4.30 0 0 0
23/07/2012
4.25
 6,030 4.25 4.25 4.07 0 0 0
20/07/2012
4.25
 7,140 4.12 4.27 4.02 0 0 0
19/07/2012
4.12
 7,350 4.00 4.12 3.87 0 0 0
18/07/2012
4.00
 7,680 3.95 4.05 3.97 0 0 0
17/07/2012
3.95
 1,510 3.85 3.95 3.82 0 0 0
16/07/2012
3.85
 8,120 3.92 4.07 3.85 0 0 0
13/07/2012
3.92
 5,490 3.80 3.92 3.80 0 0 0
12/07/2012
3.80
 1,000 3.82 3.82 3.80 0 0 0
11/07/2012
3.82
 8,470 3.85 3.85 3.70 0 2,000 -0.0
10/07/2012
3.85
 710 3.75 3.85 3.65 0 0 0
09/07/2012
3.75
 8,760 3.87 3.87 3.72 0 0 0
06/07/2012
3.87
 13,030 3.87 3.87 3.87 0 0 0
05/07/2012
3.87
 8,080 3.77 3.92 3.75 0 0 0
04/07/2012
3.77
 2,930 3.80 3.80 3.75 0 0 0
03/07/2012
3.80
 17,100 3.97 3.97 3.80 0 0 0
02/07/2012
3.97
 7,050 4.02 4.02 3.85 0 0 0
29/06/2012
4.02
 820 3.95 4.02 4.02 0 0 0
28/06/2012
3.95
 9,620 3.85 3.95 3.77 200 0 0.0
27/06/2012
3.85
 1,900 3.92 3.92 3.85 0 0 0
26/06/2012
3.92
 1,380 3.95 3.95 3.87 0 0 0
25/06/2012
3.95
 1,550 4.05 4.05 3.95 0 0 0
22/06/2012: Cổ tức tiền mặt tỉ lệ: 15%
22/06/2012
4.05
 6,190 3.92 4.05 3.92 0 0 0
21/06/2012
3.92
 17,180 3.94 3.99 3.92 0 0 0
20/06/2012
3.94
 14,450 3.90 3.97 3.88 0 0 0
19/06/2012
3.90
 11,990 3.99 3.99 3.90 0 0 0
18/06/2012
3.99
 1,220 3.99 3.99 3.88 0 0 0
15/06/2012
3.99
 8,310 3.94 3.99 3.88 10 0 0.0
14/06/2012
3.94
 12,350 4.06 4.06 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |