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)
07/06/2023
31.88
 9,800 31.93 31.93 31.79 0 0 0
06/06/2023
31.93
 26,600 31.79 32.02 31.64 15,300 0 0.5
05/06/2023
31.79
 6,800 31.74 32.07 31.79 3,000 800 0.1
02/06/2023
31.74
 11,300 31.74 31.83 31.69 0 0 0
01/06/2023
31.74
 12,200 31.79 32.02 31.64 7,300 0 0.2
31/05/2023
31.79
 9,900 31.69 32.07 31.79 0 200 -0.0
30/05/2023
31.69
 36,200 31.93 31.93 31.55 25,000 5,500 0.7
29/05/2023
31.93
 27,900 32.02 32.02 30.79 18,400 0 0.6
26/05/2023
32.02
 17,700 32.12 32.16 31.64 15,000 0 0.5
25/05/2023
32.12
 600 32.12 32.45 32.12 0 0 0
24/05/2023
32.12
 800 32.12 32.31 32.12 0 0 0
23/05/2023
32.12
 2,000 31.74 32.26 31.97 0 0 0
22/05/2023
31.74
 1,600 31.64 32.02 31.64 300 0 0.0
19/05/2023
31.64
 2,900 31.64 31.74 31.64 2,900 0 0.1
18/05/2023
31.64
 7,700 31.69 31.74 31.60 7,400 0 0.2
17/05/2023
31.69
 12,700 31.74 31.74 31.64 10,800 0 0.4
16/05/2023
31.74
 15,900 32.21 32.31 31.64 4,900 0 0.2
15/05/2023
32.21
 6,000 32.02 32.21 31.64 2,100 0 0.1
12/05/2023
32.02
 8,200 31.31 32.07 31.64 6,100 0 0.2
11/05/2023
31.31
 11,800 30.94 31.41 31.12 8,200 1,500 0.2
10/05/2023
30.94
 15,200 30.70 30.94 30.70 100 0 0.0
09/05/2023
30.70
 14,800 30.23 30.79 30.42 4,000 0 0.1
08/05/2023
30.23
 9,100 30.89 30.89 30.23 0 0 0
05/05/2023
30.89
 9,500 30.89 30.89 30.37 0 0 0
04/05/2023
30.89
 11,500 30.94 30.94 30.42 300 0 0.0
28/04/2023
30.94
 17,800 31.64 31.64 30.89 2,500 0 0.1
27/04/2023
31.64
 3,600 32.49 32.97 31.36 100 300 -0.0
26/04/2023
32.49
 14,800 32.59 32.59 30.75 4,900 0 0.2
25/04/2023: Cổ tức tiền mặt tỉ lệ: 40%
25/04/2023
32.59
 16,500 33.25 34.76 32.59 0 0 0.2
24/04/2023
33.25
 68,200 33.21 33.50 33.17 4,500 0 0.2
21/04/2023
33.21
 39,800 33.17 33.50 33.08 3,300 0 0.1
20/04/2023
33.17
 31,300 32.40 33.50 32.40 6,800 1,000 0.2
19/04/2023
32.40
 29,200 31.72 32.40 31.81 2,300 0 0.1
18/04/2023
31.72
 17,800 32.15 32.15 30.96 3,600 500 0.1
17/04/2023
32.15
 42,300 30.96 32.91 31.81 0 0 0.2
14/04/2023
30.96
 14,000 29.81 31.00 30.28 0 0 0.2
13/04/2023
29.81
 9,400 29.77 30.54 29.77 5,100 0 0.2
12/04/2023
29.77
 4,400 29.77 30.07 29.69 300 0 0.0
11/04/2023
29.77
 22,600 30.54 30.54 29.69 0 0 -0.0
10/04/2023
30.54
 200 31.17 31.17 30.54 0 0 -0.0
07/04/2023
31.17
 2,900 31.38 31.38 30.54 0 0 -0.0
06/04/2023
31.38
 2,000 31.38 31.85 31.38 0 500 -0.0
05/04/2023
31.38
 29,500 30.62 31.98 30.96 0 0 -0.1
04/04/2023
30.62
 5,300 30.66 30.87 30.37 500 2,050 -0.1
03/04/2023
30.66
 2,200 30.54 31.17 30.28 0 0 -0.0
31/03/2023
30.54
 4,400 30.32 31.00 30.54 0 900 -0.0
30/03/2023
30.32
 400 30.45 30.66 30.32 0 100 -0.0
29/03/2023
30.45
 1,700 30.58 30.58 30.45 0 0 0
28/03/2023
30.58
 300 30.49 30.71 30.58 0 0 0
27/03/2023
30.49
 5,100 30.49 30.54 30.49 0 0 0
24/03/2023
30.49
 8,500 30.45 30.66 30.45 0 600 -0.0
23/03/2023
30.45
 2,900 30.24 30.45 30.28 0 0 0
22/03/2023
30.24
 400 30.24 30.41 30.24 0 0 0
21/03/2023
30.24
 4,200 29.69 30.24 29.69 0 0 0.0
20/03/2023
29.69
 11,800 30.45 30.45 29.69 0 0 -0.6
17/03/2023
30.45
 1,600 30.87 30.87 29.69 0 0 -0.6
16/03/2023
30.87
 4,000 30.87 30.87 30.83 0 18,400 -0.6
15/03/2023
30.87
 2,400 30.83 30.87 30.71 0 0 -0.4
14/03/2023
30.83
 7,000 30.54 30.83 29.69 0 0 -0.4
13/03/2023
30.54
 100 30.37 30.54 30.54 0 0 -0.4
10/03/2023
30.37
 12,900 30.37 30.54 30.37 0 10,500 -0.4
09/03/2023
30.37
 20,300 30.24 30.37 30.11 0 10,200 -0.4
08/03/2023
30.24
 4,200 30.20 30.83 30.24 0 0 0.1
07/03/2023
30.20
 3,400 30.54 30.87 30.20 0 0 0.1
06/03/2023
30.54
 4,700 30.45 30.92 30.20 1,800 0 0.1
03/03/2023
30.45
 200 30.92 30.92 30.45 0 0 0.0
02/03/2023
30.92
 200 30.11 30.92 30.20 100 0 0.0
01/03/2023
30.11
 1,400 30.96 31.13 30.11 0 0 0.0
28/02/2023
30.96
 700 31.34 31.34 30.62 0 0 0.0
27/02/2023
31.34
 1,400 31.13 31.34 31.04 0 0 0.0
24/02/2023
31.13
 3,700 31.00 31.38 30.96 200 0 0.0
23/02/2023
31.00
 2,500 31.98 31.98 31.00 0 0 0.2
22/02/2023
31.98
 100 32.02 32.02 31.98 0 0 0.2
21/02/2023
32.02
 7,700 31.98 32.02 31.98 6,100 0 0.2
20/02/2023
31.98
 8,100 31.51 32.10 31.43 2,700 0 0.1
17/02/2023
31.51
 1,100 31.38 31.51 31.38 500 0 0.0
16/02/2023
31.38
 3,600 31.77 31.77 31.38 0 0 0.0
15/02/2023
31.77
 9,300 31.55 31.77 30.11 0 0 0.0
14/02/2023
31.55
 3,600 30.87 31.55 29.86 0 0 0.0
13/02/2023
30.87
 4,100 30.96 31.00 30.03 0 0 0.0
10/02/2023
30.96
 1,500 31.64 31.64 30.96 500 0 0.0
09/02/2023
31.64
 3,100 31.00 31.64 30.54 0 1,100 -0.0
08/02/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/02/2023
31.00
 19,800 32.40 33.08 30.20 5,700 0 0.2
07/02/2023
32.40
 17,000 32.68 32.68 31.88 500 400 0.0
06/02/2023
32.68
 20,800 32.72 32.97 32.24 0 123 -0.0
03/02/2023
32.72
 9,600 31.76 33.05 31.76 0 0 0.3
02/02/2023
31.76
 18,400 32.80 33.65 31.72 8,600 0 0.3
01/02/2023
32.80
 13,300 30.87 33.01 31.07 1,900 100 0.1
31/01/2023
30.87
 12,100 30.79 30.87 30.71 300 0 0.0
30/01/2023
30.79
 16,700 30.14 31.11 30.31 4,700 0 0.2
27/01/2023
30.14
 22,000 29.66 31.27 29.66 0 0 0.0
19/01/2023
29.66
 13,200 28.77 29.66 28.81 100 0 0.0
18/01/2023
28.77
 27,800 28.49 28.77 28.45 400 0 0.0
17/01/2023
28.49
 13,100 28.05 28.49 28.05 0 0 -0.1
16/01/2023
28.05
 2,600 28.05 29.18 27.57 0 0 -0.1
13/01/2023
28.05
 10,600 27.81 28.17 27.00 0 2,200 -0.1
12/01/2023
27.81
 22,500 26.60 27.81 26.60 3,000 0 0.1
11/01/2023
26.60
 11,200 26.60 26.60 26.60 5,500 0 0.2
10/01/2023
26.60
 6,500 26.52 26.60 25.99 5,200 0 0.2
09/01/2023
26.52
 1,100 26.60 26.60 26.36 0 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |