CTCP Đại lý Vận tải SAFI (sfi)

30.50
0.30
(0.99%)
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
(2024-12-09) 		-0.50 -1.61% 91,900 -9,300 -0.3
29.80
31.90
30.50
2 tháng
(2024-11-11) 		-0.50 -1.61% 161,100 -18,700 -0.6
29.80
31.90
30.50
3 tháng
(2024-10-10) 		-1.40 -4.39% 183,000 -18,000 -0.5
29.80
32.50
30.50
6 tháng
(2024-07-12) 		-2.70 -8.13% 325,400 -21,500 -0.7
29.80
33.50
30.50
12 tháng
(2024-01-15) 		0.65 2.18% 1,693,500 273,791 9.9
29.75
35.52
30.50
24 tháng
(2023-01-19) 		0.84 2.83% 3,518,000 458,918 15.3
28.48
35.52
30.50
36 tháng
(2022-01-24) 		-3.12 -9.28% 5,719,500 421,986 3.4
21.84
43.66
30.50
60 tháng
(2020-02-04) 		20.54 206.21% 13,784,000 -2,475,642 -53.4
7.92
43.66
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2023
30.23
 300 30.27 30.27 30.23 0 0 0
26/10/2023
30.27
 300 30.32 30.32 29.66 0 0 0
25/10/2023
30.32
 0 30.32 30.32 30.32 0 0 0
24/10/2023
30.32
 1,000 30.32 30.32 30.32 0 0 0
23/10/2023
30.32
 800 30.23 30.32 30.32 0 0 0
20/10/2023
30.23
 500 30.18 30.23 29.28 0 0 0
19/10/2023
30.18
 100 30.18 30.18 30.18 0 0 0
18/10/2023
30.18
 1,300 30.23 30.23 30.18 0 200 -0.0
17/10/2023
30.23
 2,500 30.23 30.23 29.85 0 300 -0.0
16/10/2023
30.23
 700 30.23 30.23 30.23 0 0 0
13/10/2023
30.23
 500 30.23 30.23 30.04 0 0 0
12/10/2023
30.23
 600 30.09 30.23 30.13 0 0 0
11/10/2023
30.09
 1,300 30.42 30.42 30.09 100 0 0.0
10/10/2023
30.42
 2,900 30.23 30.42 30.32 0 0 0
09/10/2023
30.23
 14,200 29.94 30.32 30.18 0 0 0
06/10/2023
29.94
 3,100 30.04 30.23 29.66 0 0 0
05/10/2023
30.04
 3,900 30.04 30.23 30.04 0 0 0
04/10/2023
30.04
 5,900 30.04 30.04 29.47 0 0 0
03/10/2023
30.04
 4,400 30.56 30.56 30.04 100 0 0.0
02/10/2023
30.56
 7,100 30.65 30.70 30.56 0 500 -0.0
29/09/2023
30.65
 2,600 30.65 30.65 30.61 0 0 0
28/09/2023
30.65
 5,400 30.42 30.65 29.85 0 0 0
27/09/2023
30.42
 7,000 30.37 30.70 30.23 200 300 -0.0
26/09/2023
30.37
 7,000 31.17 31.17 30.23 500 0 0.0
25/09/2023
31.17
 4,000 31.27 31.27 31.17 200 0 0.0
22/09/2023
31.27
 44,400 31.17 33.06 31.17 28,000 0 0.9
21/09/2023
31.17
 1,700 31.22 31.27 31.17 1,200 0 0.0
20/09/2023
31.22
 3,600 31.17 31.36 30.98 500 800 -0.0
19/09/2023
31.17
 3,300 31.08 31.46 30.98 200 0 0.0
18/09/2023
31.08
 8,700 31.41 31.64 31.08 0 0 0
15/09/2023
31.41
 9,800 31.08 31.41 31.03 600 1,000 -0.0
14/09/2023
31.08
 5,600 31.27 31.27 30.70 0 0 0
13/09/2023
31.27
 12,200 31.08 31.46 31.17 0 0 0
12/09/2023
31.08
 3,100 30.89 31.36 30.89 800 0 0.0
11/09/2023
30.89
 11,100 30.98 31.83 30.89 0 300 -0.0
08/09/2023
30.98
 300 30.98 31.03 30.98 0 0 0
07/09/2023
30.98
 7,800 31.08 31.17 30.98 100 3,200 -0.1
06/09/2023
31.08
 5,900 31.27 31.27 30.89 0 200 -0.0
05/09/2023
31.27
 2,600 31.22 31.27 31.17 0 800 -0.0
31/08/2023
31.22
 2,000 31.17 31.31 29.85 0 0 0
30/08/2023
31.17
 3,900 31.46 31.55 31.17 2,400 0 0.1
29/08/2023
31.46
 23,000 30.18 32.26 30.13 10,000 0 0.3
28/08/2023
30.18
 5,400 30.18 30.18 29.75 0 0 0
25/08/2023
30.18
 1,100 30.32 30.32 28.53 0 100 -0.0
24/08/2023
30.32
 12,100 28.72 30.32 28.62 0 0 0
23/08/2023
28.72
 3,600 28.57 29.19 28.43 0 0 0
22/08/2023
28.57
 2,600 28.62 28.62 28.48 0 800 -0.0
21/08/2023
28.62
 6,700 28.57 29.28 28.57 0 0 0
18/08/2023
28.57
 28,300 30.70 30.70 28.57 3,000 11,100 -0.3
17/08/2023
30.70
 25,900 30.94 30.94 30.70 10,000 12,600 -0.1
16/08/2023
30.94
 11,600 30.75 30.94 30.70 0 0 0
15/08/2023
30.75
 1,200 31.03 31.03 30.61 0 0 0
14/08/2023
31.03
 10,700 30.61 31.12 30.51 0 10,000 -0.3
11/08/2023
30.61
 3,700 30.75 30.75 30.32 0 0 0
10/08/2023
30.75
 7,200 30.79 31.17 30.75 400 0 0.0
09/08/2023
30.79
 5,000 30.79 30.89 30.70 0 100 -0.0
08/08/2023
30.79
 13,400 31.12 31.12 30.70 0 100 -0.0
07/08/2023
31.12
 7,000 31.17 31.17 30.79 0 2,800 -0.1
04/08/2023
31.17
 2,300 30.94 31.17 30.89 0 1,000 -0.0
03/08/2023
30.94
 4,000 31.50 31.50 30.94 200 0 0.0
02/08/2023
31.50
 4,200 31.50 31.50 30.89 0 3,500 -0.1
01/08/2023
31.50
 15,700 31.55 31.55 30.94 900 0 0.0
31/07/2023
31.55
 7,800 31.79 31.79 31.27 0 0 0
28/07/2023
31.79
 2,900 31.36 31.79 31.36 0 0 0
27/07/2023
31.36
 19,900 31.88 31.88 31.36 0 10,000 -0.3
26/07/2023
31.88
 1,800 31.88 31.93 31.88 800 0 0.0
25/07/2023
31.88
 1,100 31.69 31.88 31.83 100 0 0.0
24/07/2023
31.69
 5,700 31.88 31.88 31.64 0 0 0
21/07/2023
31.88
 6,600 31.88 31.93 31.55 0 0 0
20/07/2023
31.88
 400 31.74 31.88 31.74 0 0 0
19/07/2023
31.74
 3,700 31.74 32.02 31.69 800 0 0.0
18/07/2023
31.74
 1,800 31.64 31.74 31.74 1,500 0 0.1
17/07/2023
31.64
 900 31.74 31.93 31.64 100 0 0.0
14/07/2023
31.74
 12,000 31.74 31.83 31.74 10,100 0 0.3
13/07/2023
31.74
 8,600 31.74 31.79 31.74 6,800 0 0.2
12/07/2023
31.74
 10,100 31.74 32.07 31.74 5,500 0 0.2
11/07/2023
31.74
 3,600 31.74 31.74 31.27 1,600 0 0.1
10/07/2023
31.74
 3,300 31.17 31.88 31.27 0 0 0
07/07/2023
31.17
 10,200 31.64 31.74 31.17 3,000 0 0.1
06/07/2023
31.64
 2,600 31.64 31.74 31.46 0 0 0
05/07/2023
31.64
 5,100 31.83 32.02 31.64 0 0 0
04/07/2023
31.83
 1,500 31.74 32.12 31.83 900 0 0.0
03/07/2023
31.74
 9,400 31.79 31.83 31.64 5,700 2,900 0.1
30/06/2023
31.79
 6,300 31.93 32.16 31.69 3,800 400 0.1
29/06/2023
31.93
 1,500 32.02 32.21 31.93 0 0 0
28/06/2023
32.02
 11,300 32.02 32.02 31.93 0 10,000 -0.3
27/06/2023
32.02
 27,700 32.02 32.21 32.02 0 1,100 -0.0
26/06/2023
32.02
 2,800 31.83 32.07 31.88 0 0 0
23/06/2023
31.83
 6,300 31.83 32.21 31.83 2,700 0 0.1
22/06/2023
31.83
 5,700 31.93 31.97 31.74 0 0 0
21/06/2023
31.93
 3,200 31.83 31.93 31.64 0 0 0
20/06/2023
31.83
 2,600 31.93 31.93 31.83 0 0 0
19/06/2023
31.93
 700 31.93 31.93 31.93 0 0 0
16/06/2023
31.93
 7,600 31.74 32.31 31.93 4,700 0 0.2
15/06/2023
31.74
 2,700 31.74 31.93 31.74 0 0 0
14/06/2023
31.74
 2,300 31.79 31.88 31.74 100 0 0.0
13/06/2023
31.79
 14,200 31.83 31.83 31.17 0 0 0
12/06/2023
31.83
 1,200 31.83 31.83 31.64 0 0 0
09/06/2023
31.83
 15,200 31.83 31.83 31.64 12,800 0 0.4
08/06/2023
31.83
 9,900 31.88 31.88 31.83 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |