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)
30/08/2013
4.85
 10 5.12 5.12 4.85 0 0 0
29/08/2013
5.12
 1,180 4.83 5.12 4.83 100 0 0.0
28/08/2013
4.83
 12,250 5.12 5.14 4.81 4,820 3,000 0.0
27/08/2013
5.12
 3,450 5.21 5.34 5.10 90 0 0.0
26/08/2013
5.21
 6,490 5.14 5.21 5.10 1,800 0 0.0
23/08/2013
5.14
 3,310 5.10 5.14 5.10 2,500 0 0.1
22/08/2013
5.10
 9,730 5.41 5.41 5.10 1,800 0 0.0
21/08/2013
5.41
 17,040 5.54 5.54 5.16 4,760 0 0.1
20/08/2013
5.54
 15,840 5.50 5.77 5.50 1,650 0 0.0
19/08/2013
5.50
 28,550 5.14 5.50 5.50 0 0 0
16/08/2013
5.14
 48,570 4.81 5.14 4.92 0 1,000 0.0
15/08/2013
4.81
 7,270 4.70 4.81 4.70 4,460 0 0.1
14/08/2013
4.70
 1,200 4.67 4.70 4.67 1,200 0 0.0
13/08/2013
4.67
 1,410 4.67 4.67 4.67 1,410 0 0.0
12/08/2013
4.67
 23,520 4.70 4.70 4.67 0 0 0
09/08/2013
4.70
 9,560 4.70 4.70 4.70 5,800 0 0.1
08/08/2013
4.70
 10,110 4.70 4.70 4.70 0 0 0
07/08/2013
4.70
 21,180 4.54 4.70 4.65 4,120 0 0.1
06/08/2013
4.54
 16,900 4.54 4.58 4.54 0 0 0
05/08/2013
4.54
 1,140 4.65 4.65 4.49 100 1,000 0.0
02/08/2013
4.65
 200 4.61 4.65 4.61 0 0 0
01/08/2013
4.61
 13,110 4.61 4.65 4.47 0 1,500 0.0
31/07/2013
4.61
 19,800 4.56 4.61 4.58 0 2,000 0.0
30/07/2013
4.56
 27,820 4.63 4.70 4.47 2,020 0 0.0
29/07/2013
4.63
 14,300 4.56 4.63 4.54 0 0 0
26/07/2013
4.56
 11,300 4.47 4.58 4.52 0 0 0
25/07/2013
4.47
 3,390 4.47 4.49 4.47 1,110 0 0.0
24/07/2013
4.47
 2,890 4.58 4.58 4.47 20 0 0.0
23/07/2013
4.58
 490 4.90 4.90 4.58 100 0 0.0
22/07/2013
4.90
 100 4.65 4.90 4.40 0 0 0
19/07/2013
4.65
 1,070 4.36 4.65 4.58 0 0 0
18/07/2013
4.36
 1,120 4.36 4.36 4.36 0 0 0
17/07/2013
4.36
 7,510 4.65 4.67 4.36 3,000 0 0.1
16/07/2013
4.65
 7,570 4.67 4.72 4.65 0 0 0
15/07/2013
4.67
 920 4.85 4.92 4.67 860 0 0.0
12/07/2013
4.85
 1,320 4.61 4.87 4.65 190 0 0.0
11/07/2013
4.61
 0 4.61 4.61 4.61 0 0 0
10/07/2013
4.61
 4,500 4.58 4.63 4.61 0 0 0
09/07/2013
4.58
 10,120 4.58 4.61 4.58 3,000 0 0.1
08/07/2013
4.58
 10,020 4.63 4.63 4.58 3,000 0 0.1
05/07/2013
4.63
 15,600 4.65 4.70 4.63 15,000 0 0.3
04/07/2013
4.65
 500 4.70 4.70 4.65 0 0 0
03/07/2013
4.70
 23,660 4.61 4.70 4.61 0 0 0
02/07/2013
4.61
 12,680 4.61 4.70 4.61 1,380 0 0.0
01/07/2013
4.61
 8,300 4.70 4.70 4.61 0 0 0
28/06/2013
4.70
 610 4.63 4.83 4.67 0 0 0
27/06/2013
4.63
 55,060 4.34 4.63 4.58 34,040 0 0.7
26/06/2013
4.34
 6,940 4.34 4.58 4.34 0 0 0
25/06/2013
4.34
 40,150 4.27 4.56 4.32 60 0 0.0
24/06/2013
4.27
 13,100 4.58 4.61 4.27 3,000 0 0.1
21/06/2013
4.58
 3,000 4.70 4.70 4.58 2,900 0 0.1
20/06/2013
4.70
 12,450 4.65 4.74 4.70 0 0 0
19/06/2013
4.65
 10,410 4.65 4.70 4.65 5,000 0 0.1
18/06/2013
4.65
 3,350 4.63 4.70 4.63 770 0 0.0
17/06/2013
4.63
 2,940 4.81 4.81 4.63 2,930 0 0.1
14/06/2013
4.81
 1,970 4.90 4.90 4.81 0 0 0
13/06/2013
4.90
 7,120 4.78 4.90 4.78 7,040 480 0.1
12/06/2013
4.78
 60 4.87 4.92 4.78 50 0 0.0
11/06/2013
4.87
 7,000 4.78 4.92 4.87 0 600 0.0
10/06/2013: Cổ tức tiền mặt tỉ lệ: 15%
10/06/2013
4.78
 25,050 4.54 4.85 4.72 23,880 0 0.5
07/06/2013
4.54
 5,810 4.73 4.83 4.54 0 0 0
06/06/2013
4.73
 6,750 4.60 4.73 4.60 3,020 0 0.1
05/06/2013
4.60
 1,750 4.87 4.87 4.60 0 0 0
04/06/2013
4.87
 20,200 4.62 4.87 4.62 0 100 0.0
03/06/2013
4.62
 34,320 4.54 4.62 4.54 16,000 0 0.3
31/05/2013
4.54
 16,720 4.48 4.58 4.48 1,470 0 0.0
30/05/2013
4.48
 10,370 4.46 4.48 4.41 0 0 0
29/05/2013
4.46
 11,780 4.41 4.48 4.31 1,490 100 0.0
28/05/2013
4.41
 220 4.46 4.46 4.33 10 0 0.0
27/05/2013
4.46
 7,530 4.35 4.46 4.33 0 2,300 0.0
24/05/2013
4.35
 16,230 4.37 4.37 4.25 0 0 0
23/05/2013
4.37
 15,760 4.46 4.46 4.27 0 0 0
22/05/2013
4.46
 5,030 4.58 4.58 4.29 30 0 0.0
21/05/2013
4.58
 34,910 4.37 4.58 4.35 0 0 0
20/05/2013
4.37
 19,910 4.33 4.37 4.33 0 0 0
17/05/2013
4.33
 20 4.29 4.33 4.33 20 0 0.0
16/05/2013
4.29
 6,650 4.35 4.35 4.29 0 0 0
15/05/2013
4.35
 110 4.25 4.35 4.25 0 0 0
14/05/2013
4.25
 12,540 4.33 4.33 4.23 2,000 0 0.0
13/05/2013
4.33
 19,730 4.37 4.37 4.31 2,690 0 0.1
10/05/2013
4.37
 16,520 4.37 4.37 4.31 7,020 6,000 0.0
09/05/2013
4.37
 10,920 4.39 4.39 4.37 3,300 4,190 0.0
08/05/2013
4.39
 4,690 4.39 4.39 4.37 2,690 0 0.1
07/05/2013
4.39
 9,190 4.43 4.43 4.37 0 0 0
06/05/2013
4.43
 6,700 4.43 4.46 4.43 4,000 4,000 0
03/05/2013
4.43
 9,540 4.62 4.62 4.43 7,900 8,000 0.0
02/05/2013
4.62
 100 4.56 4.62 4.43 100 10 0.0
26/04/2013
4.56
 2,110 4.41 4.66 4.43 30 2,000 0.0
25/04/2013
4.41
 14,710 4.48 4.50 4.39 0 0 0
24/04/2013
4.48
 11,410 4.48 4.48 4.35 2,950 2,800 0.0
23/04/2013
4.48
 2,210 4.54 4.54 4.48 0 0 0
22/04/2013
4.54
 10,290 4.56 4.79 4.46 3,610 0 0.1
18/04/2013
4.56
 9,610 4.56 4.58 4.46 20 10 0.0
17/04/2013
4.56
 910 4.54 4.58 4.39 270 0 0.0
16/04/2013
4.54
 32,630 4.37 4.54 4.27 13,990 0 0.3
15/04/2013
4.37
 23,720 4.58 4.58 4.27 7,990 0 0.2
12/04/2013
4.58
 8,150 4.68 4.68 4.58 2,800 0 0.1
11/04/2013
4.68
 7,900 4.71 4.71 4.68 2,700 0 0.1
10/04/2013
4.71
 3,100 4.79 4.79 4.71 0 0 0
09/04/2013
4.79
 10,420 4.91 4.91 4.68 5,000 0 0.1

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