CTCP Đại lý Vận tải SAFI (sfi)

32.20
0.20
(0.63%)
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
(2024-08-21) 		0 0% 50,800 -7,900 -0.3
31.20
32.85
32.20
2 tháng
(2024-07-22) 		-0.20 -0.62% 99,800 -7,100 -0.2
30.90
32.85
32.20
3 tháng
(2024-06-24) 		-2.40 -6.94% 191,400 -11,507 -0.4
30.90
34.60
32.20
6 tháng
(2024-03-25) 		-1.90 -5.57% 781,800 87,742 3.2
30.09
35.09
32.20
12 tháng
(2023-09-26) 		1.83 6.03% 1,787,200 275,033 9.9
28.48
35.52
32.20
24 tháng
(2022-10-03) 		0 0% 3,881,900 457,754 14.8
21.84
35.52
32.20
36 tháng
(2021-10-06) 		6.63 25.92% 6,552,700 363,728 -0.2
21.84
43.66
32.20
60 tháng
(2019-10-17) 		21.73 207.56% 13,777,060 -2,449,560 -52.9
7.92
43.66
32.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2011
2.80
 4,420 2.80 2.85 2.78 0 0 0
01/07/2011
2.80
 37,040 2.85 2.96 2.80 6,850 0 0.1
30/06/2011
2.85
 4,340 2.85 2.85 2.80 0 0 0
29/06/2011
2.85
 5,680 2.94 2.94 2.85 0 0 0
28/06/2011
2.94
 21,960 2.90 2.94 2.78 0 0 0
27/06/2011
2.90
 6,980 2.94 2.94 2.90 1,000 0 0.0
24/06/2011
2.94
 36,980 2.85 2.96 2.76 1,000 0 0.0
23/06/2011
2.85
 16,380 2.96 2.96 2.85 0 0 0
22/06/2011
2.96
 14,850 2.87 2.99 2.90 0 0 0
21/06/2011
2.87
 6,780 2.85 2.96 2.76 0 0 0
20/06/2011
2.85
 22,800 2.99 2.99 2.85 0 0 0
17/06/2011
2.99
 50,180 3.12 3.12 2.99 0 0 0
16/06/2011
3.12
 18,030 3.12 3.19 3.03 0 0 0
15/06/2011
3.12
 67,770 3.28 3.28 3.12 0 0 0
14/06/2011
3.28
 31,890 3.33 3.37 3.19 500 0 0.0
13/06/2011
3.33
 31,750 3.26 3.37 3.19 600 0 0.0
10/06/2011
3.26
 74,070 3.12 3.26 3.17 0 0 0
09/06/2011
3.12
 24,690 3.08 3.12 3.01 0 0 0
08/06/2011
3.08
 27,170 3.05 3.08 2.99 0 1,000 -0.0
07/06/2011
3.05
 65,010 2.92 3.05 2.80 0 0 0
06/06/2011
2.92
 29,110 2.87 2.92 2.80 20 0 0.0
03/06/2011
2.87
 44,900 2.94 3.08 2.87 6,500 0 0.1
02/06/2011
2.94
 38,540 2.80 2.94 2.90 10,000 2,500 0.1
01/06/2011
2.80
 44,370 2.69 2.80 2.69 14,000 0 0.2
31/05/2011
2.69
 43,760 2.64 2.71 2.60 9,100 0 0.1
30/05/2011
2.64
 72,820 2.62 2.74 2.64 3,780 0 0.0
27/05/2011
2.62
 18,390 2.51 2.62 2.62 0 0 0
26/05/2011
2.51
 55,850 2.39 2.51 2.30 100 0 0.0
25/05/2011
2.39
 68,700 2.48 2.53 2.37 0 0 0
24/05/2011
2.48
 31,040 2.60 2.60 2.48 0 0 0
23/05/2011
2.60
 53,630 2.74 2.74 2.60 0 0 0
20/05/2011
2.74
 37,960 2.74 2.76 2.69 1,500 0 0.0
19/05/2011
2.74
 11,770 2.85 2.85 2.74 0 0 0
18/05/2011
2.85
 26,200 2.85 2.85 2.76 0 0 0
17/05/2011
2.85
 39,120 2.87 2.94 2.85 0 0 0
16/05/2011
2.87
 8,730 2.96 3.01 2.87 0 0 0
13/05/2011
2.96
 15,280 3.05 3.05 2.96 0 0 0
12/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
12/05/2011
3.05
 21,070 3.05 3.12 2.99 0 0 0
11/05/2011
3.05
 16,390 3.14 3.14 3.03 0 0 0
10/05/2011
3.14
 47,190 3.18 3.18 3.03 20 0 0.0
09/05/2011
3.18
 31,620 3.05 3.18 3.08 0 0 0
06/05/2011
3.05
 28,930 2.99 3.05 2.97 1,130 12,150 -0.2
05/05/2011
2.99
 76,610 2.95 3.03 2.97 0 13,330 -0.2
04/05/2011
2.95
 28,770 2.97 3.05 2.95 0 0 0
29/04/2011
2.97
 74,270 2.85 2.97 2.87 6,000 0 0.1
28/04/2011
2.85
 16,360 2.85 2.87 2.83 0 0 0
27/04/2011
2.85
 6,990 2.85 2.87 2.83 600 0 0.0
26/04/2011
2.85
 4,910 2.93 2.93 2.81 0 0 0
25/04/2011
2.93
 62,550 2.85 2.93 2.73 0 0 0
22/04/2011
2.85
 36,750 2.95 3.01 2.81 0 0 0
21/04/2011
2.95
 15,680 3.08 3.08 2.95 0 380 -0.0
20/04/2011
3.08
 11,910 3.12 3.12 3.03 0 0 0
19/04/2011
3.12
 12,050 3.08 3.12 3.08 0 0 0
18/04/2011
3.08
 4,546 3.12 3.22 3.08 0 0 0
15/04/2011
3.12
 44,250 3.22 3.28 3.12 0 0 0
14/04/2011
3.22
 36,390 3.14 3.26 3.16 0 0 0
13/04/2011
3.14
 20,120 3.16 3.28 3.10 0 0 0
08/04/2011
3.16
 14,140 3.16 3.26 3.14 0 0 0
07/04/2011
3.16
 21,280 3.24 3.24 3.16 0 100 -0.0
06/04/2011
3.24
 13,090 3.16 3.24 3.12 0 0 0
05/04/2011
3.16
 17,300 3.20 3.20 3.10 0 0 0
04/04/2011
3.20
 17,720 3.20 3.20 3.08 500 0 0.0
01/04/2011
3.20
 12,190 3.14 3.26 3.14 0 0 0
31/03/2011
3.14
 18,320 3.18 3.26 3.14 0 0 0
30/03/2011
3.18
 20,090 3.26 3.26 3.14 0 0 0
29/03/2011
3.26
 46,140 3.26 3.28 3.14 0 0 0
28/03/2011
3.26
 12,390 3.28 3.28 3.22 70 0 0.0
25/03/2011
3.28
 7,570 3.30 3.30 3.22 0 0 0
24/03/2011
3.30
 14,760 3.30 3.38 3.28 0 0 0
23/03/2011
3.30
 26,790 3.34 3.34 3.24 0 0 0
22/03/2011
3.34
 23,110 3.40 3.40 3.28 0 0 0
21/03/2011
3.40
 5,560 3.38 3.46 3.30 0 0 0
18/03/2011
3.38
 22,030 3.28 3.42 3.24 200 0 0.0
17/03/2011
3.28
 36,390 3.28 3.32 3.16 0 0 0
16/03/2011
3.28
 38,540 3.20 3.30 3.16 0 0 0
15/03/2011
3.20
 24,660 3.24 3.24 3.10 0 0 0
14/03/2011
3.24
 44,390 3.40 3.42 3.24 0 0 0
11/03/2011
3.40
 58,350 3.26 3.40 3.28 0 0 0
10/03/2011
3.26
 52,780 3.12 3.26 3.12 750 0 0.0
09/03/2011
3.12
 24,020 3.24 3.24 3.12 0 0 0
08/03/2011
3.24
 13,690 3.22 3.24 3.16 0 0 0
07/03/2011
3.22
 23,300 3.14 3.26 3.08 0 0 0
04/03/2011
3.14
 7,440 3.16 3.22 3.12 0 0 0
03/03/2011
3.16
 20,680 3.16 3.26 3.05 0 0 0
02/03/2011
3.16
 75,010 3.30 3.30 3.14 0 0 0
01/03/2011
3.30
 11,930 3.36 3.38 3.24 0 0 0
28/02/2011
3.36
 21,650 3.38 3.49 3.28 0 0 0
25/02/2011
3.38
 46,740 3.26 3.40 3.26 500 0 0.0
24/02/2011
3.26
 33,040 3.30 3.30 3.16 0 0 0
23/02/2011
3.30
 67,320 3.18 3.32 3.12 0 0 0
22/02/2011
3.18
 72,500 3.34 3.34 3.18 0 0 0
21/02/2011
3.34
 54,740 3.51 3.51 3.34 0 0 0
18/02/2011
3.51
 30,670 3.63 3.65 3.51 0 0 0
17/02/2011
3.63
 18,010 3.71 3.71 3.63 0 0 0
16/02/2011
3.71
 15,780 3.71 3.79 3.69 0 0 0
15/02/2011
3.71
 29,450 3.75 3.75 3.69 0 0 0
14/02/2011
3.75
 41,830 3.90 3.90 3.75 500 690 -0.0
11/02/2011
3.90
 2,210 3.92 3.96 3.90 0 0 0
10/02/2011
3.92
 3,010 4.00 4.00 3.92 0 0 0
09/02/2011
4.00
 20,830 4.02 4.04 3.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |