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)
30/12/2022
16.13
 3,100 15.33 16.13 15.33 0 0 -0.0
29/12/2022
15.33
 0 15.33 15.33 15.33 0 0 -0.0
28/12/2022
15.33
 4,000 15.33 15.33 15.33 0 0 -0.0
27/12/2022
15.33
 0 15.33 15.33 15.33 0 0 -0.0
26/12/2022
15.33
 4,600 15.41 15.41 15.33 0 0 -0.0
23/12/2022
15.41
 0 15.41 15.41 15.41 0 0 -0.0
22/12/2022
15.41
 100 15.33 15.41 15.41 0 0 -0.0
21/12/2022
15.33
 5,300 15.73 15.73 15.33 0 0 -0.0
20/12/2022
15.73
 0 15.73 15.73 15.73 0 0 -0.0
19/12/2022
15.73
 0 15.73 15.73 15.73 0 0 -0.0
16/12/2022
15.73
 2,100 14.92 15.73 15.65 0 0 -0.0
15/12/2022
14.92
 0 14.92 14.92 14.92 0 0 -0.0
14/12/2022
14.92
 100 14.56 14.92 14.92 0 0 -0.0
13/12/2022
14.56
 2,000 14.24 14.56 14.24 0 0 -0.0
12/12/2022
14.24
 2,300 13.43 14.36 14.00 0 0 -0.0
09/12/2022
13.43
 1,600 14.36 14.36 13.39 0 0 -0.0
08/12/2022
14.36
 600 14.20 14.36 13.23 0 400 -0.0
07/12/2022
14.20
 1,200 14.40 14.40 13.47 0 0 0
06/12/2022
14.40
 1,600 14.36 14.40 13.39 0 0 0
05/12/2022
14.36
 0 14.36 14.36 14.36 0 3 0
02/12/2022
14.36
 400 13.71 14.36 14.36 0 0 -0.0
01/12/2022
13.71
 0 13.71 13.71 13.71 0 0 -0.0
30/11/2022
13.71
 100 14.48 14.48 13.71 0 0 -0.0
29/11/2022
14.48
 0 14.48 14.48 14.48 0 0 -0.0
28/11/2022
14.48
 0 14.48 14.48 14.48 0 0 -0.0
25/11/2022
14.48
 0 14.48 14.48 14.48 0 0 -0.0
24/11/2022
14.48
 100 13.87 14.48 14.48 0 0 -0.0
23/11/2022
13.87
 0 13.87 13.87 13.87 0 0 -0.0
22/11/2022
13.87
 600 14.28 14.76 13.87 0 0 -0.0
21/11/2022
14.28
 0 14.28 14.28 14.28 0 0 -0.0
18/11/2022
14.28
 600 15.33 15.33 14.28 0 0 -0.0
17/11/2022
15.33
 0 15.33 15.33 15.33 0 0 -0.0
16/11/2022
15.33
 0 15.33 15.33 15.33 0 0 -0.0
15/11/2022
15.33
 100 15.53 15.53 15.33 0 100 -0.0
14/11/2022: Cổ tức tiền mặt tỉ lệ: 16%
14/11/2022
15.53
 900 15.53 15.53 15.53 200 0 0.0
11/11/2022
15.53
 500 14.90 15.53 14.90 0 0 0.0
10/11/2022
14.90
 2,500 14.90 15.27 14.90 0 0 0.0
09/11/2022
14.90
 0 14.90 14.90 14.90 0 0 0.0
08/11/2022
14.90
 700 15.27 15.27 14.90 200 0 0.0
07/11/2022
15.27
 0 15.27 15.27 15.27 0 0 0
04/11/2022
15.27
 200 15.27 15.27 15.27 0 0 0
03/11/2022
15.27
 500 15.71 15.71 15.27 0 0 0
02/11/2022
15.71
 700 15.27 15.75 15.27 0 0 0
01/11/2022
15.27
 1,500 16.31 16.31 15.27 0 0 0
31/10/2022
16.31
 2,000 15.71 16.31 14.63 0 0 0
28/10/2022
15.71
 7,200 15.71 16.38 14.90 0 0 0
27/10/2022
15.71
 3,800 16.87 16.87 15.71 0 0 0
26/10/2022
16.87
 200 16.94 16.94 15.79 0 0 0
25/10/2022
16.94
 400 17.02 17.02 16.01 0 0 0
24/10/2022
17.02
 2,600 16.57 17.09 15.42 0 0 0
21/10/2022
16.57
 200 17.80 17.80 16.57 0 0 0
20/10/2022
17.80
 3,700 17.09 17.80 15.90 0 0 0
19/10/2022
17.09
 400 16.68 17.09 15.53 0 0 0
18/10/2022
16.68
 7,700 16.68 16.68 15.53 0 0 0
17/10/2022
16.68
 2,600 16.09 16.68 14.97 0 0 0
14/10/2022
16.09
 2,700 16.76 16.76 15.64 0 0 0
13/10/2022
16.76
 3,400 15.83 16.76 16.65 0 0 0
12/10/2022
15.83
 600 15.83 15.83 15.79 0 0 0
11/10/2022
15.83
 200 15.83 16.09 15.83 0 0 0
10/10/2022
15.83
 0 15.83 15.83 15.83 0 2 0
07/10/2022
15.83
 300 15.83 15.83 15.83 0 0 -0.2
06/10/2022
15.83
 2,300 16.98 16.98 15.83 0 0 -0.2
05/10/2022
16.98
 0 16.98 16.98 16.98 0 0 -0.2
04/10/2022
16.98
 2,700 16.53 16.98 15.53 0 0 -0.2
03/10/2022
16.53
 0 16.53 16.53 16.53 0 0 -0.2
30/09/2022
16.53
 2,400 16.53 16.68 16.53 0 0 -0.2
29/09/2022
16.53
 0 16.53 16.53 16.53 0 0 -0.2
28/09/2022
16.53
 0 16.53 16.53 16.53 0 0 -0.2
27/09/2022
16.53
 200 16.53 16.53 16.53 0 0 -0.2
26/09/2022
16.53
 0 16.53 16.53 16.53 0 0 -0.2
23/09/2022
16.53
 0 16.53 16.53 16.53 0 0 -0.2
22/09/2022
16.53
 0 16.53 16.53 16.53 0 0 -0.2
21/09/2022
16.53
 100 16.53 16.53 16.53 0 0 -0.2
20/09/2022
16.53
 0 16.53 16.53 16.53 0 0 -0.2
19/09/2022
16.53
 0 16.53 16.53 16.53 0 0 -0.2
16/09/2022
16.53
 0 16.53 16.53 16.53 0 0 -0.2
15/09/2022
16.53
 100 16.72 16.72 16.53 0 0 -0.2
14/09/2022
16.72
 900 16.72 16.72 16.72 0 0 -0.2
13/09/2022
16.72
 1,400 16.98 17.87 16.72 0 52 -0.2
12/09/2022
16.98
 1,900 18.25 18.25 16.98 0 0 -0.2
09/09/2022
18.25
 1,500 17.84 18.62 18.25 0 0 -0.2
08/09/2022
17.84
 2,400 17.50 17.87 16.31 0 0 -0.2
07/09/2022
17.50
 0 17.50 17.50 17.50 0 0 -0.2
06/09/2022
17.50
 0 17.50 17.50 17.50 0 0 -0.2
05/09/2022
17.50
 11,300 16.38 17.50 16.38 0 8,200 -0.2
31/08/2022
16.38
 0 16.38 16.38 16.38 0 0 -0.0
30/08/2022
16.38
 0 16.38 16.38 16.38 0 0 -0.0
29/08/2022
16.38
 100 17.02 17.02 16.38 0 0 -0.0
26/08/2022
17.02
 100 18.25 18.25 17.02 0 0 -0.0
25/08/2022
18.25
 0 18.25 18.25 18.25 0 0 -0.0
24/08/2022
18.25
 0 18.25 18.25 18.25 0 0 -0.0
23/08/2022
18.25
 0 18.25 18.25 18.25 0 0 -0.0
22/08/2022
18.25
 0 18.25 18.25 18.25 0 0 -0.0
19/08/2022
18.25
 0 18.25 18.25 18.25 0 0 -0.0
18/08/2022
18.25
 0 18.25 18.25 18.25 0 0 -0.0
17/08/2022
18.25
 0 18.25 18.25 18.25 0 0 -0.0
16/08/2022
18.25
 0 18.25 18.25 18.25 0 0 -0.0
15/08/2022
18.25
 3,000 18.25 18.25 18.21 0 0 -0.0
12/08/2022
18.25
 100 17.80 18.25 18.25 0 0 -0.0
11/08/2022
17.80
 4,200 16.68 17.84 17.80 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |