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
(2024-12-10) 		0.40 1.33% 80,800 -9,300 -0.3
29.80
31.90
30.50
2 tháng
(2024-11-11) 		-0.50 -1.61% 161,200 -18,700 -0.6
29.80
31.90
30.50
3 tháng
(2024-10-11) 		-1.65 -5.13% 183,100 -18,000 -0.5
29.80
32.50
30.50
6 tháng
(2024-07-15) 		-2.60 -7.85% 320,300 -21,500 -0.7
29.80
33.50
30.50
12 tháng
(2024-01-15) 		0.65 2.18% 1,693,600 273,791 9.9
29.75
35.52
30.50
24 tháng
(2023-01-27) 		0.36 1.18% 3,504,900 458,818 15.3
28.48
35.52
30.50
36 tháng
(2022-01-25) 		-3.12 -9.28% 5,688,800 421,986 3.4
21.84
43.66
30.50
60 tháng
(2020-02-05) 		20.05 191.94% 13,782,850 -2,476,072 -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)
09/01/2023
26.52
 1,100 26.60 26.60 26.36 0 0 0.2
06/01/2023
26.60
 24,800 27.16 27.73 26.52 0 0 0.2
05/01/2023
27.16
 14,500 26.03 27.16 26.03 6,800 1,900 0.2
04/01/2023
26.03
 2,700 26.68 26.68 26.03 0 1,500 -0.0
03/01/2023
26.68
 1,000 26.64 26.68 26.44 0 0 -0.0
30/12/2022
26.64
 100 26.40 26.64 26.64 0 0 -0.0
29/12/2022
26.40
 1,300 26.56 26.60 26.40 0 0 -0.0
28/12/2022
26.56
 500 26.11 26.56 26.07 0 0 -0.0
27/12/2022
26.11
 700 25.39 26.88 25.39 0 0 -0.0
26/12/2022
25.39
 4,700 26.60 26.60 25.39 0 0 -0.0
23/12/2022
26.60
 0 26.60 26.60 26.60 0 0 -0.0
22/12/2022
26.60
 5,200 25.23 26.84 25.07 0 0 -0.0
21/12/2022
25.23
 10,800 25.79 26.96 25.23 0 0 -0.0
20/12/2022
25.79
 4,600 26.60 26.84 25.79 0 0 -0.0
19/12/2022
26.60
 33,700 26.60 27.08 26.60 0 0 -0.0
16/12/2022
26.60
 16,000 26.60 27.40 25.99 0 0 -0.0
15/12/2022
26.60
 3,900 26.60 27.00 26.60 0 0 -0.0
14/12/2022
26.60
 900 26.60 27.81 26.60 0 0 -0.0
13/12/2022
26.60
 400 27.44 27.44 26.60 0 0 -0.0
12/12/2022
27.44
 11,400 26.56 27.44 26.56 0 0 -0.0
09/12/2022
26.56
 200 26.68 26.68 25.83 0 0 -0.0
08/12/2022
26.68
 2,200 26.68 26.76 26.68 0 0 -0.0
07/12/2022
26.68
 9,100 26.76 26.92 25.27 0 0 -0.0
06/12/2022
26.76
 1,600 26.48 26.84 26.60 0 0 -0.0
05/12/2022
26.48
 11,100 26.92 27.48 26.44 3,000 3,200 -0.0
02/12/2022
26.92
 500 27.16 27.16 25.67 0 0 -0.0
01/12/2022
27.16
 300 25.91 27.61 26.24 0 0 -0.0
30/11/2022
25.91
 3,900 27.40 27.81 25.91 0 0 -0.0
29/11/2022
27.40
 2,900 27.32 28.37 25.43 0 0 -0.0
28/11/2022
27.32
 5,500 27.04 27.32 27.04 0 6 -0.0
25/11/2022
27.04
 500 27.32 27.32 25.47 0 0 0.0
24/11/2022
27.32
 0 27.32 27.32 27.32 0 0 0.0
23/11/2022
27.32
 200 26.60 28.09 27.32 0 0 0.0
22/11/2022
26.60
 300 27.32 27.32 26.60 0 0 0.0
21/11/2022
27.32
 16,100 25.67 27.32 25.63 0 0 0.0
18/11/2022
25.67
 3,800 24.83 25.67 23.62 100 0 0.0
17/11/2022
24.83
 1,400 23.33 24.87 24.54 0 0 0.0
16/11/2022
23.33
 6,600 21.84 23.33 20.35 0 0 0.0
15/11/2022
21.84
 15,700 23.45 23.45 21.84 300 0 0.0
14/11/2022
23.45
 3,700 24.58 24.58 23.37 0 0 0.0
11/11/2022
24.58
 42,700 24.22 24.99 24.18 0 0 0.0
10/11/2022
24.22
 15,200 26.03 26.03 24.22 200 0 0.0
09/11/2022
26.03
 3,800 25.63 26.36 25.43 0 0 0.0
08/11/2022
25.63
 6,600 26.52 26.52 25.15 0 0 0.0
07/11/2022
26.52
 2,700 26.92 26.92 25.87 0 0 0.0
04/11/2022
26.92
 14,300 27.20 27.20 25.51 200 0 0.0
03/11/2022
27.20
 1,600 27.20 27.20 27.20 0 0 -0.1
02/11/2022
27.20
 26,900 28.94 28.94 27.16 0 4,300 -0.1
01/11/2022
28.94
 1,100 28.69 28.94 26.72 0 0 -0.1
31/10/2022
28.69
 3,200 28.29 28.73 27.48 0 1,600 -0.1
28/10/2022
28.29
 3,100 28.09 29.18 28.29 0 0 -0.0
27/10/2022
28.09
 1,400 26.60 28.09 25.79 0 0 0
26/10/2022
26.60
 2,200 27.57 27.57 26.60 0 0 0
25/10/2022
27.57
 1,900 29.50 29.50 27.57 0 0 0
24/10/2022
29.50
 5,300 28.21 29.98 26.60 0 100 -0.0
21/10/2022
28.21
 8,600 29.98 29.98 27.89 0 0 0
20/10/2022
29.98
 5,500 28.33 29.98 27.48 0 0 0
19/10/2022
28.33
 1,900 29.02 29.78 28.33 0 0 0
18/10/2022
29.02
 10,100 27.40 29.02 27.40 0 0 -0.0
17/10/2022
27.40
 8,600 27.00 27.40 27.00 0 300 -0.0
14/10/2022
27.00
 3,900 26.88 27.81 26.92 0 0 -0.3
13/10/2022
26.88
 19,400 26.96 27.40 25.63 0 10,200 -0.3
12/10/2022
26.96
 11,400 27.40 28.98 25.55 600 656 -0.0
11/10/2022
27.40
 4,200 28.94 28.94 26.92 0 0 -0.0
10/10/2022
28.94
 2,700 28.94 29.74 28.05 0 144 -0.0
07/10/2022
28.94
 11,300 30.23 30.23 28.13 700 0 0.0
06/10/2022
30.23
 3,200 30.71 30.79 30.23 500 0 0.0
05/10/2022
30.71
 9,300 31.43 31.43 30.63 0 3,300 -0.1
04/10/2022: Cổ tức tiền mặt tỉ lệ: 20%
04/10/2022
31.43
 1,500 32.20 33.05 31.43 0 0 0.0
03/10/2022
32.20
 0 32.20 32.20 32.20 0 0 0.0
30/09/2022
32.20
 14,800 32.20 32.20 30.13 0 0 0.0
29/09/2022
32.20
 3,400 32.01 32.55 31.59 0 0 0.0
28/09/2022
32.01
 13,600 32.24 32.97 30.70 1,100 100 0.0
27/09/2022
32.24
 22,300 32.97 33.47 31.97 0 25 -0.0
26/09/2022
32.97
 18,200 33.66 34.54 32.24 0 0 -0.0
23/09/2022
33.66
 25,900 33.89 34.31 33.01 0 100 -0.0
22/09/2022
33.89
 3,300 34.31 34.31 33.77 0 0 -0.4
21/09/2022
34.31
 15,600 34.31 34.81 31.93 0 9,700 -0.4
20/09/2022
34.31
 14,600 35.16 35.16 33.43 0 1 -0.0
19/09/2022
35.16
 7,500 35.77 35.96 34.54 0 0 -0.1
16/09/2022
35.77
 26,000 36.08 36.08 34.93 0 0 -0.1
15/09/2022
36.08
 13,700 34.20 36.08 33.77 0 0 -0.1
14/09/2022
34.20
 3,500 34.20 34.20 33.24 0 0 -0.1
13/09/2022
34.20
 5,200 34.08 34.54 34.16 0 0 -0.1
12/09/2022
34.08
 9,100 34.43 34.43 34.08 0 0 -0.1
09/09/2022
34.43
 600 34.39 34.46 34.39 0 0 -0.1
08/09/2022
34.39
 7,600 33.54 35.12 33.39 0 0 -0.1
07/09/2022
33.54
 12,100 34.31 34.31 33.54 0 0 -0.1
06/09/2022
34.31
 9,600 34.54 34.54 34.31 0 3,000 -0.1
05/09/2022
34.54
 5,400 34.54 35.27 34.31 0 0 0.2
31/08/2022
34.54
 5,700 34.54 35.19 34.23 0 0 0.0
30/08/2022
34.54
 3,300 35.16 35.39 34.54 0 0 0.0
29/08/2022
35.16
 14,300 34.77 35.23 33.77 0 0 0.0
26/08/2022
34.77
 4,100 35.19 35.31 34.77 0 0 0.0
25/08/2022
35.19
 15,600 34.89 35.69 34.93 400 0 0.0
24/08/2022
34.89
 2,000 34.69 35.31 33.77 0 0 -0.0
23/08/2022
34.69
 10,900 33.01 34.69 32.93 0 0 -0.0
22/08/2022
33.01
 15,400 33.62 33.62 33.01 0 0 -0.0
19/08/2022
33.62
 13,200 33.81 33.81 33.62 0 0 -0.0
18/08/2022
33.81
 5,800 34.46 34.46 33.77 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |