CTCP Đại lý Vận tải SAFI (sfi)

26.20
0.10
(0.38%)
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
(2026-08-19) 		-0.05 -0.19% 32,900 0 0
25
27.60
26.20
2 tháng
(2026-07-20) 		0.10 0.38% 66,100 0 0
25
28.30
26.20
3 tháng
(2026-06-22) 		-2.90 -10% 73,000 0 0
25
29
26.20
6 tháng
(2026-03-23) 		-0.47 -1.78% 169,000 0 0
24.07
29
26.20
12 tháng
(2025-09-23) 		2.01 8.37% 626,300 0 0
22.92
29
26.20
24 tháng
(2024-09-30) 		-0.16 -0.60% 1,711,500 0 0
20.67
29.27
26.20
36 tháng
(2023-10-04) 		1.06 4.23% 3,618,400 0 0
20.67
31.34
26.20
60 tháng
(2021-10-14) 		4.08 18.51% 8,370,800 -116,432 -16.4
18.21
36.39
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
25.16
 1,100 25.28 25.28 23.78 0 0 0
24/08/2023
25.28
 12,100 24.21 25.28 23.86 0 0 0
23/08/2023
23.94
 3,600 23.70 24.33 23.70 0 0 0
22/08/2023
23.82
 2,600 23.74 23.82 23.74 0 0 0
21/08/2023
23.86
 6,700 23.82 24.41 23.82 0 0 0
18/08/2023
23.82
 28,300 25.59 25.59 23.82 0 0 0
17/08/2023
25.59
 25,900 25.75 25.75 25.59 0 0 0
16/08/2023
25.79
 11,600 25.63 25.79 25.59 0 0 0
15/08/2023
25.63
 1,200 25.59 25.63 25.51 0 0 0
14/08/2023
25.87
 10,700 25.43 25.95 25.43 0 0 0
11/08/2023
25.51
 3,700 25.55 25.63 25.28 0 0 0
10/08/2023
25.63
 7,200 25.79 25.98 25.63 0 0 0
09/08/2023
25.67
 5,000 25.67 25.75 25.59 0 0 0
08/08/2023
25.67
 13,400 25.59 25.87 25.59 0 0 0
07/08/2023
25.95
 7,000 25.98 25.98 25.67 0 0 0
04/08/2023
25.98
 2,300 25.83 25.98 25.75 0 0 0
03/08/2023
25.79
 4,000 26.22 26.22 25.79 0 0 0
02/08/2023
26.26
 4,200 25.83 26.26 25.75 0 0 0
01/08/2023
26.26
 15,700 25.95 26.30 25.79 0 0 0
31/07/2023
26.30
 7,800 26.14 26.30 26.06 0 0 0
28/07/2023
26.50
 2,900 26.50 26.50 26.14 0 0 0
27/07/2023
26.14
 19,900 26.14 26.54 26.14 0 0 0
26/07/2023
26.58
 1,800 26.61 26.61 26.58 0 0 0
25/07/2023
26.58
 1,100 26.58 26.58 26.54 0 0 0
24/07/2023
26.42
 5,700 26.38 26.58 26.38 0 0 0
21/07/2023
26.58
 6,600 26.58 26.61 26.30 0 0 0
20/07/2023
26.58
 400 26.46 26.58 26.46 0 0 0
19/07/2023
26.46
 3,700 26.42 26.69 26.42 0 0 0
18/07/2023
26.46
 1,800 26.46 26.46 26.46 0 0 0
17/07/2023
26.38
 900 26.46 26.61 26.38 0 0 0
14/07/2023
26.46
 12,000 26.54 26.54 26.46 0 0 0
13/07/2023
26.46
 8,600 26.50 26.50 26.46 0 0 0
12/07/2023
26.46
 10,100 26.50 26.73 26.46 0 0 0
11/07/2023
26.46
 3,600 26.06 26.46 26.06 0 0 0
10/07/2023
26.46
 3,300 26.06 26.58 26.06 0 0 0
07/07/2023
25.98
 10,200 26.46 26.46 25.98 0 0 0
06/07/2023
26.38
 2,600 26.46 26.46 26.22 0 0 0
05/07/2023
26.65
 5,200 26.42 26.69 26.38 0 0 0
04/07/2023
26.50
 2,500 26.77 26.77 26.50 0 0 0
03/07/2023
26.46
 9,400 26.50 26.54 26.38 0 0 0
30/06/2023
26.50
 6,300 26.81 26.81 26.42 0 0 0
29/06/2023
26.61
 2,100 26.77 26.85 26.61 0 0 0
28/06/2023
26.73
 11,400 26.69 26.73 26.61 0 0 0
27/06/2023
26.69
 27,700 26.69 26.85 26.69 0 0 0
26/06/2023
26.69
 3,000 26.73 26.73 26.58 0 0 0
23/06/2023
26.73
 6,400 26.85 26.85 26.54 0 0 0
22/06/2023
26.54
 5,700 26.61 26.65 26.46 0 0 0
21/06/2023
26.61
 3,200 26.46 26.61 26.38 0 0 0
20/06/2023
26.54
 2,600 26.61 26.61 26.54 0 0 0
19/06/2023
26.61
 700 26.61 26.61 26.61 0 0 0
16/06/2023
26.61
 7,600 26.61 26.93 26.61 0 0 0
15/06/2023
26.46
 2,700 26.46 26.61 26.46 0 0 0
14/06/2023
26.46
 2,300 26.58 26.58 26.46 0 0 0
13/06/2023
26.50
 14,200 26.54 26.54 25.98 0 0 0
12/06/2023
26.54
 1,200 26.54 26.54 26.38 0 0 0
09/06/2023
26.54
 15,200 26.46 26.54 26.38 0 0 0
08/06/2023
26.54
 9,900 26.54 26.54 26.54 0 0 0
07/06/2023
26.58
 9,800 26.61 26.61 26.50 0 0 0
06/06/2023
26.61
 26,600 26.69 26.69 26.38 0 0 0
05/06/2023
26.50
 6,800 26.73 26.73 26.50 0 0 0
02/06/2023
26.46
 11,300 26.50 26.54 26.42 0 0 0
01/06/2023
26.46
 12,200 26.69 26.69 26.38 0 0 0
31/05/2023
26.50
 9,900 26.73 26.73 26.50 0 0 0
30/05/2023
26.42
 36,200 26.46 26.50 26.30 0 0 0
29/05/2023
26.61
 27,900 26.69 26.69 25.67 0 0 0
26/05/2023
26.69
 17,700 26.81 26.81 26.38 0 0 0
25/05/2023
26.77
 600 26.97 27.05 26.77 0 0 0
24/05/2023
26.77
 800 26.93 26.93 26.77 0 0 0
23/05/2023
26.81
 2,100 26.65 26.89 26.65 0 0 0
22/05/2023
26.65
 1,800 26.46 26.69 26.38 0 0 0
19/05/2023
26.38
 3,300 26.38 26.46 26.38 0 0 0
18/05/2023
26.42
 7,800 26.38 26.46 26.34 0 0 0
17/05/2023
26.42
 12,700 26.42 26.42 26.38 0 0 0
16/05/2023
26.46
 15,900 26.89 26.93 26.38 0 0 0
15/05/2023
26.85
 6,000 26.85 26.85 26.38 0 0 0
12/05/2023
26.69
 8,200 26.38 26.73 26.38 0 0 0
11/05/2023
26.10
 11,800 25.95 26.18 25.95 0 0 0
10/05/2023
25.79
 15,200 25.59 25.79 25.59 0 0 0
09/05/2023
25.59
 14,800 25.67 25.67 25.35 0 0 0
08/05/2023
25.55
 9,200 25.28 25.63 25.20 0 0 0
05/05/2023
25.75
 9,500 25.35 25.75 25.32 0 0 0
04/05/2023
25.75
 12,100 25.75 25.75 25.35 0 0 0
03/05/2023
28.27
 200 28.27 28.27 28.27 0 0 0
02/05/2023
31.97
 9,600 31.02 32.28 31.02 0 0 0
01/05/2023
26.54
 14,500 25.43 26.54 25.43 0 0 0
28/04/2023
25.75
 17,900 26.30 26.30 25.75 0 0 0
27/04/2023
26.38
 3,600 26.14 27.48 26.14 0 0 0
26/04/2023
27.09
 14,800 27.17 27.17 25.63 0 0 0
25/04/2023: Cổ tức tiền mặt tỉ lệ: 40%
25/04/2023
27.17
 16,500 28.98 28.98 27.17 0 0 0
24/04/2023
27.72
 68,200 27.93 27.93 27.65 0 0 0
21/04/2023
27.68
 39,800 27.93 27.93 27.58 0 0 0
20/04/2023
27.65
 31,300 27.01 27.93 27.01 0 0 0
19/04/2023
27.01
 29,200 26.69 27.01 26.52 0 0 0
18/04/2023
26.44
 17,800 26.62 26.80 25.81 0 0 0
17/04/2023
26.80
 42,300 27.43 27.43 26.52 0 0 0
14/04/2023
25.81
 14,000 25.28 25.84 25.24 0 0 0
13/04/2023
24.85
 9,400 25.45 25.45 24.82 0 0 0
12/04/2023
24.82
 4,400 24.89 25.07 24.75 0 0 0
11/04/2023
24.82
 22,600 25.17 25.45 24.75 0 0 0
10/04/2023
25.45
 200 25.45 25.45 25.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc