CTCP Nhiên liệu Sài Gòn (sfc)

20.65
-0.95
(-4.40%)
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
(2024-12-10) 		0 0% 44,200 0 0
20.60
23.95
20.65
2 tháng
(2024-11-11) 		-1.59 -7.15% 106,100 0 0
19.53
24.20
20.65
3 tháng
(2024-10-11) 		1.82 9.69% 229,900 -700 -0.0
18.74
24.20
20.65
6 tháng
(2024-07-15) 		2.83 15.89% 267,800 -5,900 -0.1
17.82
24.20
20.65
12 tháng
(2024-01-15) 		0.24 1.18% 515,900 -11,922 -0.2
17.16
24.20
20.65
24 tháng
(2023-01-27) 		4.52 28% 646,200 -17,457 -0.5
12.14
24.20
20.65
36 tháng
(2022-01-25) 		2.74 15.29% 847,700 -26,714 -5.7
12.14
24.20
20.65
60 tháng
(2020-02-05) 		6.48 45.72% 1,411,160 -13,144 -5.3
10.43
24.20
20.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2006
1.71
 3,410 1.71 1.72 1.71 0 0 0
27/07/2006
1.71
 1,410 1.63 1.71 1.63 0 0 0
26/07/2006
1.63
 4,450 1.66 1.66 1.58 2,900 0 0
25/07/2006
1.66
 1,700 1.74 1.74 1.66 0 0 0
24/07/2006
1.74
 12,410 1.74 1.74 1.70 0 0 0
21/07/2006
1.74
 1,900 1.76 1.76 1.74 240 0 0
20/07/2006
1.76
 5,790 1.76 1.76 1.72 0 0 0
19/07/2006
1.76
 6,710 1.78 1.78 1.72 0 100 0
18/07/2006
1.78
 3,780 1.86 1.86 1.77 0 0 0
17/07/2006
1.86
 10 1.86 1.86 1.86 0 10 0
14/07/2006
1.86
 1,000 1.86 1.86 1.86 0 0 0
13/07/2006
1.86
 200 1.92 1.92 1.86 0 0 0
12/07/2006
1.92
 10,150 1.86 1.92 1.91 10,150 0 0
11/07/2006
1.86
 4,850 1.86 1.86 1.86 4,850 0 0
10/07/2006
1.86
 13,200 1.83 1.86 1.83 10,000 0 0
07/07/2006
1.83
 1,200 1.85 1.85 1.81 100 0 0
06/07/2006
1.85
 4,580 1.76 1.85 1.75 0 0 0
05/07/2006
1.76
 3,150 1.81 1.81 1.76 0 0 0
04/07/2006
1.81
 4,880 1.84 1.84 1.81 0 0 0
03/07/2006
1.84
 9,930 1.86 1.86 1.84 560 0 0
30/06/2006
1.86
 4,000 1.86 1.86 1.86 0 0 0
29/06/2006
1.86
 3,310 1.86 1.86 1.86 0 0 0
28/06/2006: Cổ tức tiền mặt tỉ lệ: 7%
28/06/2006
1.86
 5,100 1.81 1.86 1.86 0 0 0
27/06/2006
1.81
 8,760 1.82 1.82 1.81 0 0 0
26/06/2006
1.82
 3,300 1.85 1.85 1.82 0 0 0
23/06/2006
1.85
 4,650 1.89 1.93 1.85 0 0 0
22/06/2006
1.89
 6,370 1.80 1.89 1.80 0 0 0
21/06/2006
1.80
 12,720 1.85 1.85 1.80 0 0 0
20/06/2006
1.85
 3,630 1.85 1.85 1.85 0 0 0
19/06/2006
1.85
 3,860 1.85 1.85 1.83 0 0 0
16/06/2006
1.85
 9,880 1.91 1.91 1.85 0 0 0
15/06/2006
1.91
 4,300 1.91 1.95 1.91 0 0 0
14/06/2006
1.91
 13,540 1.91 1.95 1.91 0 0 0
13/06/2006
1.91
 7,360 1.91 1.91 1.91 0 0 0
12/06/2006
1.91
 1,960 1.91 1.91 1.89 0 0 0
09/06/2006
1.91
 6,850 1.91 1.95 1.91 0 0 0
08/06/2006
1.91
 5,400 1.87 1.93 1.91 0 0 0
07/06/2006
1.87
 7,540 1.96 1.96 1.87 0 0 0
06/06/2006
1.96
 27,090 1.91 2.00 1.96 0 0 0
05/06/2006
1.91
 7,850 1.82 1.91 1.91 0 0 0
02/06/2006
1.82
 13,660 1.77 1.82 1.80 0 0 0
01/06/2006
1.77
 11,170 1.71 1.77 1.76 0 0 0
31/05/2006
1.71
 9,020 1.71 1.71 1.67 0 0 0
30/05/2006
1.71
 13,250 1.80 1.80 1.71 0 0 0
29/05/2006
1.80
 6,150 1.79 1.80 1.80 0 0 0
26/05/2006
1.79
 9,100 1.88 1.88 1.79 0 0 0
25/05/2006
1.88
 33,040 1.98 1.98 1.88 0 0 0
24/05/2006
1.98
 18,280 1.89 1.98 1.82 0 0 0
23/05/2006
1.89
 12,350 1.99 1.99 1.89 0 0 0
22/05/2006
1.99
 18,350 2.09 2.09 1.99 0 0 0
19/05/2006
2.09
 10,200 2.20 2.20 2.09 0 0 0
18/05/2006
2.20
 6,470 2.27 2.27 2.20 0 0 0
17/05/2006
2.27
 25,430 2.20 2.27 2.22 0 0 0
16/05/2006
2.20
 23,040 2.31 2.31 2.20 0 0 0
15/05/2006
2.31
 800 2.21 2.31 2.31 0 0 0
12/05/2006
2.21
 3,690 2.11 2.21 2.21 0 0 0
11/05/2006
2.11
 38,420 2.20 2.20 2.11 0 0 0
10/05/2006
2.20
 660 2.31 2.31 2.20 0 0 0
09/05/2006
2.31
 210 2.42 2.42 2.31 0 0 0
08/05/2006
2.42
 1,150 2.54 2.54 2.42 0 0 0
05/05/2006
2.54
 15,100 2.62 2.62 2.51 0 0 0
04/05/2006
2.62
 17,380 2.58 2.69 2.62 0 0 0
03/05/2006
2.58
 38,350 2.62 2.62 2.51 0 0 0
28/04/2006
2.62
 23,110 2.76 2.76 2.62 0 0 0
27/04/2006
2.76
 40,370 2.89 2.89 2.76 0 0 0
26/04/2006
2.89
 33,090 2.80 2.94 2.89 0 0 0
25/04/2006
2.80
 36,000 2.67 2.80 2.80 0 0 0
24/04/2006
2.67
 35,510 2.69 2.71 2.67 0 0 0
21/04/2006
2.69
 63,210 2.67 2.80 2.69 0 0 0
20/04/2006
2.67
 10,720 2.56 2.67 2.67 0 0 0
19/04/2006
2.56
 15,490 2.45 2.56 2.56 0 0 0
18/04/2006
2.45
 3,000 2.33 2.45 2.45 0 0 0
17/04/2006
2.33
 62,290 2.22 2.33 2.33 0 0 0
14/04/2006
2.22
 33,160 2.13 2.22 2.22 0 0 0
13/04/2006
2.13
 33,110 2.15 2.15 2.09 0 0 0
12/04/2006
2.15
 44,000 2.13 2.18 2.15 0 0 0
11/04/2006
2.13
 27,110 2.03 2.13 2.13 0 0 0
10/04/2006
2.03
 8,010 1.93 2.03 2.03 0 0 0
07/04/2006
1.93
 51,520 1.85 1.93 1.85 0 0 0
06/04/2006
1.85
 30,350 1.78 1.85 1.78 0 0 0
05/04/2006
1.78
 13,270 1.78 1.78 1.76 0 0 0
04/04/2006
1.78
 47,550 1.78 1.87 1.78 0 0 0
03/04/2006
1.78
 60,500 1.70 1.78 1.78 0 0 0
31/03/2006
1.70
 33,490 1.62 1.70 1.69 0 0 0
30/03/2006
1.62
 13,320 1.60 1.62 1.60 0 0 0
29/03/2006
1.60
 13,220 1.60 1.65 1.60 0 0 0
28/03/2006
1.60
 7,500 1.56 1.60 1.59 0 0 0
27/03/2006
1.56
 14,230 1.56 1.56 1.49 0 0 0
24/03/2006
1.56
 2,400 1.57 1.57 1.54 0 0 0
23/03/2006
1.57
 8,550 1.57 1.57 1.53 0 0 0
22/03/2006
1.57
 13,530 1.65 1.65 1.57 0 0 0
21/03/2006
1.65
 15,660 1.65 1.65 1.65 0 0 0
20/03/2006
1.65
 36,260 1.57 1.65 1.65 0 0 0
17/03/2006
1.57
 44,130 1.51 1.57 1.51 0 0 0
16/03/2006
1.51
 30,100 1.51 1.51 1.49 0 0 0
15/03/2006
1.51
 23,550 1.49 1.55 1.51 0 0 0
14/03/2006
1.49
 12,450 1.42 1.49 1.49 0 0 0
13/03/2006
1.42
 16,810 1.35 1.42 1.42 0 0 0
10/03/2006
1.35
 41,310 1.29 1.35 1.33 0 0 0
09/03/2006
1.29
 13,350 1.28 1.29 1.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |