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
(2024-10-14) 		-1.15 -3.58% 23,500 200 0.0
30.50
32.50
31
2 tháng
(2024-09-13) 		-1.60 -4.91% 46,700 -8,500 -0.3
30.50
32.70
31
3 tháng
(2024-08-14) 		0 0% 107,900 -7,000 -0.2
30.50
32.85
31
6 tháng
(2024-05-16) 		-1.12 -3.48% 647,600 36,242 1.4
30.09
35.09
31
12 tháng
(2023-11-20) 		0.91 3.04% 1,722,100 276,133 9.9
28.48
35.52
31
24 tháng
(2022-11-23) 		3.68 13.45% 3,632,100 477,254 15.9
25.23
35.52
31
36 tháng
(2021-11-29) 		-5.63 -15.37% 5,900,500 409,128 2.3
21.84
43.66
31
60 tháng
(2019-12-09) 		20.60 197.98% 13,755,990 -2,455,910 -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)
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
26/08/2021
23.58
 62,800 23.23 24.63 23.23 0 0 0
25/08/2021
23.23
 33,800 23.33 23.88 22.93 0 0 0
24/08/2021
23.33
 15,400 23.33 23.43 22.33 0 0 0
23/08/2021
23.33
 40,000 23.18 23.58 22.93 13,300 0 0.6
20/08/2021
23.18
 40,200 23.18 23.93 22.68 0 8,000 -0.4
19/08/2021
23.18
 41,700 22.93 23.18 22.53 0 0 0
18/08/2021
22.93
 17,500 22.93 23.08 22.48 0 200 -0.0
17/08/2021
22.93
 29,900 23.33 23.35 22.63 2,300 1,000 0.1
16/08/2021
23.33
 57,300 23.38 23.88 22.43 200 500 -0.0
13/08/2021
23.38
 70,300 23.58 23.58 22.28 800 0 0
12/08/2021
23.58
 60,800 24.43 25.92 23.53 0 0 0
11/08/2021
24.43
 133,700 22.68 24.43 23.18 600 4,800 -0.2
10/08/2021
22.68
 59,700 21.98 22.98 22.43 300 0 0.0
09/08/2021
21.98
 43,900 20.59 22.01 20.61 0 0 0
06/08/2021
20.59
 30,200 20.46 20.59 20.44 8,100 0 0.3
05/08/2021
20.46
 10,800 20.79 20.89 20.24 0 0 0
04/08/2021
20.79
 41,100 20.44 20.94 20.19 300 0 0.0
03/08/2021
20.44
 30,000 20.44 20.89 20.09 2,000 0 0.1
02/08/2021
20.44
 31,400 19.91 20.44 19.99 11,000 0 0.4
30/07/2021
19.91
 22,900 19.91 19.99 19.69 500 0 0.0
29/07/2021
19.91
 42,300 18.69 19.91 18.69 0 100 -0.0
28/07/2021
18.69
 5,300 18.69 18.69 18.69 0 0 0
27/07/2021
18.69
 600 18.64 18.69 18.44 0 0 0
26/07/2021
18.64
 600 18.69 18.69 18.19 0 0 0
23/07/2021
18.69
 4,800 18.69 18.69 18.14 0 0 0
22/07/2021
18.69
 10,000 18.59 18.69 18.44 0 0 0
21/07/2021
18.59
 600 18.69 18.69 18.00 0 0 0
20/07/2021
18.69
 1,500 18.44 18.69 18.69 0 300 -0.0
19/07/2021
18.44
 16,600 18.64 18.64 17.95 0 0 0
16/07/2021
18.64
 0 18.64 18.64 18.64 0 0 0
15/07/2021
18.64
 14,700 18.69 18.69 18.19 0 0 0
14/07/2021
18.69
 0 18.69 18.69 18.69 0 0 0
13/07/2021
18.69
 3,800 17.95 18.94 17.95 0 0 0
12/07/2021
17.95
 5,300 18.87 18.87 17.95 0 0 0
09/07/2021
18.87
 23,500 18.64 18.87 18.44 0 0 0
08/07/2021
18.64
 20,300 18.44 18.89 18.44 0 7,400 0
07/07/2021
18.44
 11,300 18.49 18.49 18.34 0 0 0
06/07/2021
18.49
 16,800 18.84 19.09 18.44 0 0 0
05/07/2021
18.84
 34,300 19.09 19.39 18.44 0 0 0
02/07/2021
19.09
 25,500 18.59 19.09 18.49 0 10,000 -0.4
01/07/2021
18.59
 11,700 18.79 18.94 18.54 0 0 0
30/06/2021
18.79
 7,200 18.84 18.84 18.49 0 0 0
29/06/2021
18.84
 4,500 18.97 18.97 18.64 0 0 0
28/06/2021
18.97
 8,400 18.87 18.97 18.59 0 0 0
25/06/2021
18.87
 3,900 18.79 19.24 18.49 0 0 0
24/06/2021
18.79
 34,200 18.92 18.92 17.97 0 0 0
23/06/2021
18.92
 12,300 19.14 19.39 18.44 0 0 0
22/06/2021
19.14
 15,800 19.34 19.34 18.94 0 0 0
21/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/06/2021
19.34
 27,500 19.29 20.29 18.99 0 0 0
18/06/2021
19.29
 53,900 19.15 19.39 19.05 0 16,300 -0.6
17/06/2021
19.15
 12,000 19.44 19.44 18.47 0 900 -0.0
16/06/2021
19.44
 17,100 19.53 19.83 19.00 0 0 0
15/06/2021
19.53
 35,300 19.44 19.78 19.19 0 9,600 -0.4
14/06/2021
19.44
 84,400 18.95 19.58 18.95 0 0 0
11/06/2021
18.95
 10,600 18.90 18.95 18.85 0 0 0
10/06/2021
18.90
 9,500 18.66 18.95 18.61 0 0 0
09/06/2021
18.66
 8,200 18.61 18.71 18.47 0 0 0
08/06/2021
18.61
 13,400 18.61 18.90 18.47 0 0 0
07/06/2021
18.61
 5,400 18.85 18.85 18.47 0 0 0
04/06/2021
18.85
 29,500 18.71 19.15 18.61 0 0 0
03/06/2021
18.71
 35,400 17.49 18.71 17.49 0 600 -0.0
02/06/2021
17.49
 15,700 17.69 17.69 17.49 0 0 0
01/06/2021
17.69
 3,300 17.69 17.78 17.69 0 0 0
31/05/2021
17.69
 10,000 17.69 17.69 17.59 0 0 0
28/05/2021
17.69
 5,100 17.49 17.74 17.64 0 0 0
27/05/2021
17.49
 55,900 17.88 17.93 17.49 0 0 0
26/05/2021
17.88
 11,200 17.88 17.88 17.74 0 0 0
25/05/2021
17.88
 24,800 17.78 17.88 17.74 0 0 0
24/05/2021
17.78
 49,100 17.78 17.88 17.78 0 0 0
21/05/2021
17.78
 20,200 17.98 17.98 17.74 0 6,900 -0.3
20/05/2021
17.98
 8,300 18.37 18.37 17.98 0 0 0
19/05/2021
18.37
 6,800 18.25 18.37 17.98 0 800 -0.0
18/05/2021
18.25
 8,700 18.25 18.25 17.98 0 100 -0.0
17/05/2021
18.25
 16,700 18.32 18.32 17.93 0 0 0
14/05/2021
18.32
 1,200 18.37 18.37 18.32 0 0 0
13/05/2021
18.37
 4,300 18.13 18.37 17.83 0 0 0
12/05/2021
18.13
 8,400 18.27 18.27 17.78 100 0 0.0
11/05/2021
18.27
 5,500 18.27 18.27 17.74 0 0 0
10/05/2021
18.27
 2,900 18.39 18.39 17.52 0 0 0
07/05/2021
18.39
 10,300 18.56 18.56 17.98 0 0 0
06/05/2021
18.56
 4,300 18.56 18.56 17.98 0 0 0
05/05/2021
18.56
 14,000 18.64 18.64 17.78 0 0 0
04/05/2021
18.64
 3,800 18.68 18.68 17.74 0 0 0
29/04/2021
18.68
 15,300 18.22 18.68 17.74 0 0 0
28/04/2021
18.22
 15,400 17.98 18.22 17.74 0 0 0
27/04/2021
17.98
 9,300 17.74 18.03 17.49 0 0 0
26/04/2021
17.74
 20,600 17.86 18.13 17.49 2,800 0 0.1
23/04/2021
17.86
 2,500 18.15 18.15 17.15 0 0 0
22/04/2021
18.15
 10,500 18.37 18.37 17.44 200 0 0.0
20/04/2021
18.37
 3,600 18.32 18.47 18.37 0 0 0
19/04/2021
18.32
 1,800 18.39 18.39 17.54 300 0 0.0
16/04/2021
18.39
 13,600 18.47 18.71 17.52 0 0 0
15/04/2021
18.47
 900 18.47 18.47 18.47 0 0 0
14/04/2021
18.47
 9,800 18.47 18.47 18.22 300 0 0.0
13/04/2021
18.47
 20,500 18.59 18.66 18.17 0 0 0
12/04/2021
18.59
 36,200 19.29 19.29 18.47 100 0 0.0
09/04/2021
19.29
 6,500 19.68 19.68 19.00 0 0 0
08/04/2021
19.68
 3,400 19.92 19.92 19.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |