CTCP Đại lý Vận tải SAFI (sfi)

30.50
0
(0%)
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)
08/08/2008
3.24
 112,320 3.15 3.24 3.16 900 1,000 0
07/08/2008
3.15
 58,090 3.06 3.15 3.15 0 0 0
06/08/2008
3.06
 30,840 2.97 3.06 3.06 0 0 0
05/08/2008
2.97
 308,750 2.89 2.97 2.80 1,000 3,000 0
04/08/2008
2.89
 113,420 2.81 2.89 2.88 300 0 0
01/08/2008
2.81
 4,500 2.73 2.81 2.81 0 0 0
31/07/2008
2.73
 15,720 2.65 2.73 2.73 0 0 0
30/07/2008
2.65
 107,600 2.58 2.65 2.58 200 1,000 0
29/07/2008
2.58
 720 2.51 2.58 2.58 0 0 0
28/07/2008
2.51
 18,430 2.44 2.51 2.51 0 0 0
25/07/2008
2.44
 102,400 2.37 2.44 2.31 2,000 1,600 0
24/07/2008
2.37
 143,970 2.37 2.44 2.31 5,100 17,760 0
23/07/2008
2.37
 1,100 2.44 2.44 2.37 0 0 0
22/07/2008
2.44
 4,120 2.52 2.52 2.44 4,000 0 0
21/07/2008
2.52
 117,270 2.59 2.65 2.52 0 0 0
18/07/2008
2.59
 97,350 2.52 2.59 2.44 0 3,820 0
17/07/2008
2.52
 900 2.44 2.52 2.52 0 0 0
16/07/2008
2.44
 97,750 2.38 2.44 2.31 33,370 0 0
15/07/2008
2.38
 6,100 2.31 2.38 2.38 0 0 0
14/07/2008
2.31
 4,410 2.25 2.31 2.31 0 0 0
11/07/2008
2.25
 15,300 2.18 2.25 2.25 0 10,000 0
10/07/2008
2.18
 4,900 2.12 2.18 2.18 0 0 0
09/07/2008
2.12
 22,980 2.07 2.12 2.12 0 0 0
08/07/2008
2.07
 65,540 2.01 2.07 1.95 0 600 0
07/07/2008
2.01
 79,370 2.07 2.12 2.01 27,100 0 0
04/07/2008
2.07
 3,500 2.01 2.07 2.07 0 0 0
03/07/2008
2.01
 2,610 1.95 2.01 2.01 0 0 0
02/07/2008
1.95
 53,550 1.90 1.95 1.90 0 0 0
01/07/2008
1.90
 20,740 1.85 1.90 1.90 0 0 0
30/06/2008
1.85
 48,830 1.80 1.85 1.80 0 0 0
27/06/2008
1.80
 35,650 1.74 1.80 1.70 0 0 0
26/06/2008
1.74
 56,060 1.78 1.84 1.73 1,000 0 0
25/06/2008
1.78
 24,180 1.74 1.78 1.74 100 0 0
24/06/2008
1.74
 31,760 1.69 1.74 1.70 0 0 0
23/06/2008
1.69
 50,370 1.74 1.78 1.69 0 0 0
20/06/2008
1.74
 500 1.79 1.79 1.74 240 0 0
19/06/2008
1.79
 5,980 1.84 1.84 1.79 0 0 0
18/06/2008
1.84
 15,810 1.88 1.88 1.84 150 0 0
17/06/2008
1.88
 20 1.84 1.88 1.88 10 0 0
16/06/2008
1.84
 2,380 1.81 1.84 1.84 1,000 0 0
13/06/2008
1.81
 33,840 1.78 1.81 1.80 200 0 0
12/06/2008
1.78
 47,380 1.74 1.78 1.74 100 0 0
11/06/2008
1.74
 44,680 1.71 1.74 1.68 1,000 0 0
10/06/2008
1.71
 80 1.74 1.74 1.71 0 0 0
09/06/2008
1.74
 210 1.78 1.78 1.74 0 0 0
06/06/2008
1.78
 230 1.81 1.81 1.78 200 0 0
05/06/2008
1.81
 230 1.84 1.84 1.81 0 0 0
04/06/2008
1.84
 1,010 1.88 1.88 1.84 0 0 0
03/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
03/06/2008
1.88
 1,420 1.91 1.91 1.88 0 0 0
02/06/2008
1.91
 830 1.94 1.94 1.91 0 0 0
30/05/2008
1.94
 20 1.98 1.98 1.94 0 0 0
29/05/2008
1.98
 0 1.98 1.98 1.98 0 0 0
28/05/2008
1.98
 0 1.98 1.98 1.98 0 0 0
27/05/2008
1.98
 0 1.98 1.98 1.98 0 0 0
26/05/2008
1.98
 610 2.02 2.02 1.98 0 0 0
23/05/2008
2.02
 50 2.06 2.06 2.02 0 0 0
22/05/2008
2.06
 30 2.10 2.10 2.06 0 0 0
21/05/2008
2.10
 1,110 2.14 2.14 2.10 0 0 0
20/05/2008
2.14
 10 2.18 2.18 2.14 0 0 0
19/05/2008
2.18
 5,440 2.22 2.22 2.18 0 0 0
16/05/2008
2.22
 45,310 2.26 2.26 2.22 0 0 0
15/05/2008
2.26
 1,130 2.30 2.30 2.26 0 0 0
14/05/2008
2.30
 50 2.35 2.35 2.30 0 0 0
13/05/2008
2.35
 110 2.39 2.39 2.35 20 0 0
12/05/2008
2.39
 400 2.44 2.44 2.39 0 0 0
09/05/2008
2.44
 200 2.48 2.48 2.44 0 0 0
08/05/2008
2.48
 2,150 2.53 2.53 2.48 0 0 0
07/05/2008
2.53
 33,290 2.58 2.61 2.53 0 0 0
06/05/2008
2.58
 49,480 2.61 2.66 2.56 0 0 0
05/05/2008
2.61
 5,080 2.56 2.61 2.61 0 0 0
29/04/2008
2.56
 31,030 2.59 2.63 2.53 0 0 0
28/04/2008
2.59
 29,460 2.58 2.63 2.53 0 0 0
25/04/2008
2.58
 14,260 2.63 2.68 2.58 0 0 0
24/04/2008
2.63
 1,960 2.68 2.68 2.63 0 0 0
23/04/2008
2.68
 100 2.73 2.73 2.68 0 0 0
22/04/2008
2.73
 1,910 2.78 2.78 2.73 0 0 0
21/04/2008
2.78
 6,600 2.84 2.84 2.78 0 0 0
18/04/2008
2.84
 5,370 2.90 2.90 2.84 0 0 0
17/04/2008
2.90
 23,280 2.84 2.90 2.78 0 0 0
16/04/2008
2.84
 150 2.90 2.90 2.84 0 0 0
11/04/2008
2.90
 1,050 2.96 2.96 2.90 0 0 0
10/04/2008
2.96
 2,660 3.01 3.01 2.96 0 0 0
09/04/2008
3.01
 52,510 3.07 3.07 3.01 100 0 0
08/04/2008
3.07
 54,350 3.10 3.15 3.04 150 0 0
07/04/2008
3.10
 6,830 3.04 3.10 3.10 400 0 0
04/04/2008
3.04
 3,350 3.01 3.04 3.04 0 0 0
03/04/2008
3.01
 40 2.98 3.01 3.01 0 0 0
02/04/2008
2.98
 110 2.96 2.98 2.98 0 0 0
01/04/2008
2.96
 840 2.93 2.96 2.96 550 0 0
31/03/2008
2.93
 3,500 2.90 2.93 2.93 0 0 0
28/03/2008
2.90
 1,240 2.87 2.90 2.90 0 0 0
27/03/2008
2.87
 6,700 2.84 2.87 2.87 0 0 0
26/03/2008
2.84
 31,050 2.90 2.90 2.76 0 500 0
25/03/2008
2.90
 1,730 3.04 3.04 2.90 0 0 0
24/03/2008
3.04
 1,290 3.18 3.18 3.04 0 0 0
21/03/2008
3.18
 15,120 3.32 3.32 3.18 0 500 0
20/03/2008
3.32
 30,930 3.50 3.50 3.32 0 0 0
19/03/2008
3.50
 87,900 3.67 3.81 3.50 0 0 0
18/03/2008
3.67
 4,190 3.84 3.84 3.67 0 0 0
17/03/2008
3.84
 21,230 4.03 4.03 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |