CTCP Nhiên liệu Sài Gòn (sfc)

22.75
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
(2024-08-20) 		-0.60 -2.57% 4,700 0 0
20.90
23.35
22.75
2 tháng
(2024-07-22) 		1.25 5.81% 15,900 0 0
20.50
23.35
22.75
3 tháng
(2024-06-21) 		-1.25 -5.21% 72,300 -600 0
20.25
24
22.75
6 tháng
(2024-03-25) 		0.75 3.41% 179,100 -622 -0.0
20
26.20
22.75
12 tháng
(2023-09-25) 		5.34 30.66% 323,600 -6,022 -0.1
15.89
26.20
22.75
24 tháng
(2022-09-30) 		3.87 20.48% 480,200 -11,662 -1.7
13.86
26.20
22.75
36 tháng
(2021-10-05) 		2.12 10.28% 862,200 -20,914 -5.5
13.86
27.29
22.75
60 tháng
(2019-10-16) 		7.26 46.87% 1,278,770 -11,814 -5.3
11.91
27.29
22.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2006
2.07
 8,700 2.07 2.08 2.07 0 0 0
23/08/2006
2.07
 4,100 2.02 2.07 2.02 0 470 0
22/08/2006
2.02
 1,400 2.09 2.09 2.02 0 0 0
21/08/2006
2.09
 4,810 2.07 2.09 2.07 0 0 0
18/08/2006
2.07
 5,110 2.09 2.12 2.07 0 0 0
17/08/2006
2.09
 11,990 2.07 2.12 2.09 100 200 0
16/08/2006
2.07
 16,530 1.98 2.08 1.99 0 0 0
15/08/2006
1.98
 5,300 2.03 2.03 1.98 0 0 0
14/08/2006
2.03
 8,160 1.94 2.03 2.03 460 0 0
11/08/2006
1.94
 7,060 1.86 1.94 1.92 0 200 0
10/08/2006
1.86
 5,000 1.86 1.86 1.86 0 0 0
09/08/2006
1.86
 7,140 1.86 1.86 1.86 0 0 0
08/08/2006
1.86
 1,700 1.84 1.86 1.81 0 0 0
07/08/2006
1.84
 5,160 1.91 1.91 1.84 200 0 0
04/08/2006
1.91
 9,240 1.86 1.95 1.91 230 200 0
03/08/2006
1.86
 5,860 1.77 1.86 1.81 0 0 0
02/08/2006
1.77
 12,730 1.85 1.85 1.76 200 0 0
01/08/2006
1.85
 1,190 1.94 1.94 1.85 0 670 0
31/07/2006
1.94
 5,280 1.95 1.95 1.94 170 0 0
28/07/2006
1.95
 3,410 1.95 1.96 1.95 0 0 0
27/07/2006
1.95
 1,410 1.86 1.95 1.86 0 0 0
26/07/2006
1.86
 4,450 1.89 1.89 1.81 2,900 0 0
25/07/2006
1.89
 1,700 1.99 1.99 1.89 0 0 0
24/07/2006
1.99
 12,410 1.98 1.99 1.94 0 0 0
21/07/2006
1.98
 1,900 2.02 2.02 1.98 240 0 0
20/07/2006
2.02
 5,790 2.02 2.02 1.96 0 0 0
19/07/2006
2.02
 6,710 2.03 2.03 1.96 0 100 0
18/07/2006
2.03
 3,780 2.12 2.12 2.03 0 0 0
17/07/2006
2.12
 10 2.12 2.12 2.12 0 10 0
14/07/2006
2.12
 1,000 2.13 2.13 2.12 0 0 0
13/07/2006
2.13
 200 2.20 2.20 2.13 0 0 0
12/07/2006
2.20
 10,150 2.12 2.20 2.18 10,150 0 0
11/07/2006
2.12
 4,850 2.12 2.12 2.12 4,850 0 0
10/07/2006
2.12
 13,200 2.09 2.12 2.09 10,000 0 0
07/07/2006
2.09
 1,200 2.11 2.11 2.07 100 0 0
06/07/2006
2.11
 4,580 2.02 2.11 2.00 0 0 0
05/07/2006
2.02
 3,150 2.07 2.07 2.02 0 0 0
04/07/2006
2.07
 4,880 2.10 2.10 2.07 0 0 0
03/07/2006
2.10
 9,930 2.12 2.12 2.10 560 0 0
30/06/2006
2.12
 4,000 2.12 2.12 2.12 0 0 0
29/06/2006
2.12
 3,310 2.12 2.12 2.12 0 0 0
28/06/2006: Cổ tức tiền mặt tỉ lệ: 7%
28/06/2006
2.12
 5,100 2.06 2.12 2.12 0 0 0
27/06/2006
2.06
 8,760 2.08 2.08 2.06 0 0 0
26/06/2006
2.08
 3,300 2.11 2.11 2.08 0 0 0
23/06/2006
2.11
 4,650 2.16 2.21 2.11 0 0 0
22/06/2006
2.16
 6,370 2.06 2.16 2.06 0 0 0
21/06/2006
2.06
 12,720 2.11 2.11 2.06 0 0 0
20/06/2006
2.11
 3,630 2.12 2.12 2.11 0 0 0
19/06/2006
2.12
 3,860 2.12 2.12 2.09 0 0 0
16/06/2006
2.12
 9,880 2.18 2.18 2.12 0 0 0
15/06/2006
2.18
 4,300 2.18 2.23 2.18 0 0 0
14/06/2006
2.18
 13,540 2.18 2.22 2.18 0 0 0
13/06/2006
2.18
 7,360 2.18 2.18 2.18 0 0 0
12/06/2006
2.18
 1,960 2.18 2.18 2.16 0 0 0
09/06/2006
2.18
 6,850 2.18 2.22 2.18 0 0 0
08/06/2006
2.18
 5,400 2.13 2.21 2.18 0 0 0
07/06/2006
2.13
 7,540 2.23 2.23 2.13 0 0 0
06/06/2006
2.23
 27,090 2.18 2.29 2.23 0 0 0
05/06/2006
2.18
 7,850 2.08 2.18 2.18 0 0 0
02/06/2006
2.08
 13,660 2.02 2.08 2.06 0 0 0
01/06/2006
2.02
 11,170 1.95 2.02 2.01 0 0 0
31/05/2006
1.95
 9,020 1.96 1.96 1.90 0 0 0
30/05/2006
1.96
 13,250 2.06 2.06 1.96 0 0 0
29/05/2006
2.06
 6,150 2.04 2.06 2.06 0 0 0
26/05/2006
2.04
 9,100 2.15 2.15 2.04 0 0 0
25/05/2006
2.15
 33,040 2.26 2.26 2.15 0 0 0
24/05/2006
2.26
 18,280 2.16 2.26 2.08 0 0 0
23/05/2006
2.16
 12,350 2.28 2.28 2.16 0 0 0
22/05/2006
2.28
 18,350 2.39 2.39 2.28 0 0 0
19/05/2006
2.39
 10,200 2.51 2.51 2.39 0 0 0
18/05/2006
2.51
 6,470 2.59 2.59 2.51 0 0 0
17/05/2006
2.59
 25,430 2.51 2.59 2.54 0 0 0
16/05/2006
2.51
 23,040 2.64 2.64 2.51 0 0 0
15/05/2006
2.64
 800 2.53 2.64 2.64 0 0 0
12/05/2006
2.53
 3,690 2.41 2.53 2.53 0 0 0
11/05/2006
2.41
 38,420 2.51 2.51 2.41 0 0 0
10/05/2006
2.51
 660 2.64 2.64 2.51 0 0 0
09/05/2006
2.64
 210 2.77 2.77 2.64 0 0 0
08/05/2006
2.77
 1,150 2.90 2.90 2.77 0 0 0
05/05/2006
2.90
 15,100 3.00 3.00 2.87 0 0 0
04/05/2006
3.00
 17,380 2.95 3.07 3.00 0 0 0
03/05/2006
2.95
 38,350 3.00 3.00 2.87 0 0 0
28/04/2006
3.00
 23,110 3.15 3.15 3.00 0 0 0
27/04/2006
3.15
 40,370 3.30 3.30 3.15 0 0 0
26/04/2006
3.30
 33,090 3.20 3.35 3.30 0 0 0
25/04/2006
3.20
 36,000 3.05 3.20 3.20 0 0 0
24/04/2006
3.05
 35,510 3.07 3.10 3.05 0 0 0
21/04/2006
3.07
 63,210 3.05 3.20 3.07 0 0 0
20/04/2006
3.05
 10,720 2.92 3.05 3.05 0 0 0
19/04/2006
2.92
 15,490 2.79 2.92 2.92 0 0 0
18/04/2006
2.79
 3,000 2.67 2.79 2.79 0 0 0
17/04/2006
2.67
 62,290 2.54 2.67 2.67 0 0 0
14/04/2006
2.54
 33,160 2.44 2.54 2.54 0 0 0
13/04/2006
2.44
 33,110 2.45 2.45 2.39 0 0 0
12/04/2006
2.45
 44,000 2.43 2.49 2.45 0 0 0
11/04/2006
2.43
 27,110 2.32 2.43 2.43 0 0 0
10/04/2006
2.32
 8,010 2.21 2.32 2.32 0 0 0
07/04/2006
2.21
 51,520 2.11 2.21 2.11 0 0 0
06/04/2006
2.11
 30,350 2.04 2.11 2.04 0 0 0
05/04/2006
2.04
 13,270 2.04 2.04 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |