CTCP Đại lý Vận tải SAFI (sfi)

31
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
(2024-10-09) 		-0.90 -2.82% 22,400 200 0.0
30.50
32.50
31
2 tháng
(2024-09-09) 		-1.60 -4.91% 48,600 -8,500 -0.3
30.50
32.70
31
3 tháng
(2024-08-12) 		-0.40 -1.27% 108,400 -5,600 -0.2
30.50
32.85
31
6 tháng
(2024-05-13) 		-1.59 -4.87% 650,800 37,642 1.4
30.09
35.09
31
12 tháng
(2023-11-14) 		0.77 2.56% 1,725,800 276,133 9.9
28.48
35.52
31
24 tháng
(2022-11-21) 		3.68 13.45% 3,646,800 477,254 15.9
25.23
35.52
31
36 tháng
(2021-11-24) 		-5.38 -14.79% 5,930,800 409,128 2.3
21.84
43.66
31
60 tháng
(2019-12-05) 		20.64 199.26% 13,756,030 -2,454,250 -53.0
7.92
43.66
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2022
33.07
 1,700 33.87 34.88 31.16 0 0 0
17/01/2022
33.87
 0 33.87 33.87 33.87 0 0 0
14/01/2022
33.87
 4,100 33.62 33.87 33.82 100 0 0.0
13/01/2022
33.62
 1,400 33.87 33.97 33.02 0 0 0
12/01/2022
33.87
 4,700 34.88 34.88 33.77 0 0 0
11/01/2022
34.88
 5,900 34.67 35.03 33.87 0 0 0
10/01/2022
34.67
 11,200 34.88 34.88 33.92 0 0 0
07/01/2022
34.88
 9,800 34.62 35.03 34.12 1,000 0 0.1
06/01/2022
34.62
 7,600 35.13 35.63 34.62 0 0 0
05/01/2022
35.13
 15,800 35.28 36.43 35.13 0 0 0
04/01/2022
35.28
 7,300 35.78 35.78 35.18 0 200 -0.0
31/12/2021
35.78
 12,000 35.88 35.88 34.67 0 0 0
30/12/2021
35.88
 11,800 36.33 36.33 34.67 0 0 0
29/12/2021
36.33
 300 36.13 36.33 36.13 0 0 0
28/12/2021
36.13
 5,800 35.88 36.38 35.88 3,700 0 0.3
27/12/2021
35.88
 9,700 35.88 35.88 34.88 0 0 0
24/12/2021
35.88
 500 35.58 35.88 35.83 0 0 0
23/12/2021
35.58
 9,500 36.13 36.13 33.62 0 5,800 -0.4
22/12/2021
36.13
 4,000 36.63 36.63 36.13 0 0 0
21/12/2021
36.63
 9,400 37.28 37.28 35.68 0 0 0
20/12/2021
37.28
 1,000 37.54 37.54 36.88 0 0 0
17/12/2021
37.54
 1,300 37.59 37.59 36.68 100 0 0.0
16/12/2021
37.59
 10,500 37.48 37.64 37.38 0 0 0
15/12/2021
37.48
 23,200 37.08 37.64 37.13 0 0 0
14/12/2021
37.08
 32,500 36.63 37.38 36.38 0 4,300 -0.3
13/12/2021
36.63
 6,800 36.13 37.64 35.43 0 0 0
10/12/2021
36.13
 2,900 36.03 36.13 35.88 0 0 0
09/12/2021
36.03
 3,600 36.43 36.43 35.63 0 0 0
08/12/2021
36.43
 1,800 36.48 36.48 35.88 0 0 0
07/12/2021
36.48
 5,700 36.53 36.53 35.88 0 0 0
06/12/2021
36.53
 1,500 36.63 36.63 35.13 0 0 0
03/12/2021
36.63
 3,100 36.63 36.78 35.88 800 0 0.1
02/12/2021
36.63
 3,800 36.63 36.63 36.13 0 0 0
01/12/2021
36.63
 4,300 37.13 37.33 36.48 0 0 0
30/11/2021
37.13
 26,500 36.63 37.13 36.68 0 0 0
29/11/2021
36.63
 46,400 36.38 37.64 35.63 0 0 0
26/11/2021
36.38
 1,100 36.03 36.88 35.38 0 0 0
25/11/2021
36.03
 23,600 36.38 36.48 36.03 0 0 0
24/11/2021
36.38
 7,300 35.63 37.33 36.38 0 0 0
23/11/2021
35.63
 4,400 36.33 36.33 35.18 0 0 0
22/11/2021
36.33
 3,200 36.73 36.73 35.23 0 0 0
19/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2021
36.73
 8,800 37.64 37.64 36.63 0 0 0
18/11/2021
37.64
 17,400 38.28 38.28 36.39 0 1,600 -0.1
17/11/2021
38.28
 11,400 38.73 38.73 37.69 0 0 0
16/11/2021
38.73
 12,900 39.68 39.68 37.39 100 0 0.0
15/11/2021
39.68
 5,900 40.83 40.83 39.53 200 0 0.0
12/11/2021
40.83
 39,600 38.98 41.12 39.63 1,000 0 0.1
11/11/2021
38.98
 45,600 36.44 38.98 36.89 100 400 -0.0
10/11/2021
36.44
 17,800 34.69 36.54 35.39 0 0 0
09/11/2021
34.69
 7,300 34.54 36.34 34.40 0 0 0
08/11/2021
34.54
 27,700 32.30 34.54 34.54 0 0 0
05/11/2021
32.30
 27,900 32.40 32.40 31.06 0 5,900 -0.4
04/11/2021
32.40
 14,300 32.40 32.40 31.20 0 5,800 0
03/11/2021
32.40
 9,100 32.40 32.40 32.00 0 0 0
02/11/2021
32.40
 37,000 32.40 32.40 31.50 0 31,000 -2.0
01/11/2021
32.40
 25,900 33.05 33.90 31.45 1,300 3,600 -0.1
29/10/2021
33.05
 59,000 33.05 35.24 32.40 100 0 0.0
28/10/2021
33.05
 30,700 30.91 33.05 31.95 1,300 0 0.1
27/10/2021
30.91
 32,400 28.91 30.91 29.91 200 700 -0.0
26/10/2021
28.91
 12,300 28.06 28.91 28.06 0 0 0
25/10/2021
28.06
 3,900 28.01 28.41 28.01 0 0 0
22/10/2021
28.01
 8,400 27.91 28.41 27.91 500 0 0.0
21/10/2021
27.91
 9,800 27.42 27.91 27.42 0 0 0
20/10/2021
27.42
 25,600 27.42 27.42 26.97 500 0 0.0
19/10/2021
27.42
 12,400 27.42 28.06 26.92 200 6,600 -0.3
18/10/2021
27.42
 15,000 26.17 27.67 26.17 0 0 0
15/10/2021
26.17
 16,500 26.42 26.42 25.92 0 0 0
14/10/2021
26.42
 10,800 27.17 27.42 26.42 2,000 0 0.1
13/10/2021
27.17
 5,300 27.17 27.32 27.17 700 0 0.0
12/10/2021
27.17
 54,400 25.77 27.42 25.87 0 0 0
11/10/2021
25.77
 13,600 25.37 25.82 25.37 4,200 0 0.2
08/10/2021
25.37
 10,300 25.57 25.62 25.37 600 1,300 -0.0
07/10/2021
25.57
 6,400 25.57 26.12 25.57 0 0 0
06/10/2021
25.57
 8,600 24.82 25.67 24.87 0 0 0
05/10/2021
24.82
 19,000 24.67 24.90 24.48 0 0 0
04/10/2021
24.67
 14,500 24.67 24.92 24.67 0 0 0
01/10/2021
24.67
 1,200 24.67 24.67 24.67 20,175 20,175 0
30/09/2021
24.67
 12,700 25.02 25.02 24.67 0 0 0
29/09/2021
25.02
 1,200 24.67 25.02 25.02 1,000 0 0.1
28/09/2021
24.67
 2,300 24.72 24.72 24.63 0 0 0
27/09/2021
24.72
 25,600 24.92 24.97 24.72 10,400 0 0.5
24/09/2021
24.92
 21,100 25.42 25.42 24.92 100 0 0.0
23/09/2021
25.42
 41,000 25.72 25.72 25.17 6,700 0 0.3
22/09/2021
25.72
 6,600 25.72 25.72 25.42 0 300 -0.0
21/09/2021
25.72
 36,800 25.72 25.72 25.17 0 0 0
20/09/2021
25.72
 13,000 25.92 25.97 25.47 0 100 -0.0
17/09/2021
25.92
 21,800 25.87 26.37 25.22 0 0 0
16/09/2021
25.87
 25,800 26.07 26.07 25.17 0 0 0
15/09/2021
26.07
 21,000 26.37 26.82 25.47 1,200 0 0.1
14/09/2021
26.37
 24,200 26.87 26.87 25.77 6,300 0 0.3
13/09/2021
26.87
 13,500 26.67 26.92 25.92 0 0 0
10/09/2021
26.67
 31,200 26.17 26.92 25.92 0 0 0
09/09/2021
26.17
 18,600 26.42 26.62 26.07 100 0 0.0
08/09/2021
26.42
 46,200 25.12 26.87 24.92 10,500 500 0.5
07/09/2021
25.12
 26,100 25.12 25.42 24.67 0 0 0
06/09/2021
25.12
 39,300 24.63 25.42 24.43 0 0 0
01/09/2021
24.63
 44,000 24.67 24.67 24.13 0 0 0
31/08/2021
24.67
 23,400 25.12 25.42 24.58 0 0 0
30/08/2021
25.12
 32,400 24.03 25.27 24.70 0 0 0
27/08/2021
24.03
 74,500 23.58 24.13 23.38 0 40,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |