CTCP Nhiên liệu Sài Gòn (sfc)

22.75
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
(2024-08-20) 		-0.60 -2.57% 4,700 0 0
20.90
23.35
22.75
2 tháng
(2024-07-22) 		1.25 5.81% 15,900 0 0
20.50
23.35
22.75
3 tháng
(2024-06-21) 		-1.25 -5.21% 72,300 -600 0
20.25
24
22.75
6 tháng
(2024-03-25) 		0.75 3.41% 179,100 -622 -0.0
20
26.20
22.75
12 tháng
(2023-09-25) 		5.34 30.66% 323,600 -6,022 -0.1
15.89
26.20
22.75
24 tháng
(2022-09-30) 		3.87 20.48% 480,200 -11,662 -1.7
13.86
26.20
22.75
36 tháng
(2021-10-05) 		2.12 10.28% 862,200 -20,914 -5.5
13.86
27.29
22.75
60 tháng
(2019-10-16) 		7.26 46.87% 1,278,770 -11,814 -5.3
11.91
27.29
22.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2021
18.46
 1,600 18.42 18.46 18.46 0 0 0
27/01/2021
18.42
 900 18.46 18.46 18.42 0 0 0
26/01/2021
18.46
 0 18.46 18.46 18.46 0 0 0
25/01/2021
18.46
 0 18.46 18.46 18.46 0 0 0
22/01/2021
18.46
 1,900 17.66 18.46 18.46 0 0 0
21/01/2021
17.66
 1,000 18.86 18.86 17.66 0 0 0
20/01/2021
18.86
 3,000 18.86 19.27 18.86 1,500 0 0.0
19/01/2021
18.86
 500 18.86 18.86 18.86 500 0 0.0
18/01/2021
18.86
 0 18.86 18.86 18.86 0 0 0
15/01/2021
18.86
 400 18.86 18.86 18.86 0 0 0
14/01/2021
18.86
 2,400 18.86 18.86 18.86 0 0 0
13/01/2021
18.86
 0 18.86 18.86 18.86 0 0 0
12/01/2021
18.86
 500 17.98 18.86 18.46 0 0 0
11/01/2021
17.98
 0 17.98 17.98 17.98 0 0 0
08/01/2021
17.98
 0 17.98 17.98 17.98 0 0 0
07/01/2021
17.98
 0 17.98 17.98 17.98 0 0 0
06/01/2021
17.98
 0 17.98 17.98 17.98 0 0 0
05/01/2021
17.98
 1,200 19.27 19.27 17.94 0 1,200 -0.0
04/01/2021
19.27
 0 19.27 19.27 19.27 0 0 0
31/12/2020
19.27
 1,590 18.62 19.27 17.66 0 0 0
30/12/2020
18.62
 150 19.10 19.23 17.78 0 0 0
29/12/2020
19.10
 570 18.38 19.10 18.38 0 0 0
28/12/2020
18.38
 40 18.38 18.38 18.38 0 0 0
25/12/2020
18.38
 20 17.98 18.38 18.30 0 0 0
24/12/2020
17.98
 50 18.06 18.06 16.82 0 0 0
23/12/2020
18.06
 100 18.14 18.14 18.06 0 0 0
22/12/2020
18.14
 530 18.62 18.62 18.14 0 490 -0.0
21/12/2020
18.62
 490 18.62 18.62 17.98 0 70 -0.0
18/12/2020
18.62
 110 18.62 18.62 18.30 0 0 0
17/12/2020
18.62
 70 18.54 18.62 18.62 0 0 0
16/12/2020
18.54
 570 18.46 18.54 18.50 0 0 0
15/12/2020
18.46
 1,120 18.54 18.54 18.46 0 0 0
14/12/2020
18.54
 0 18.54 18.54 18.54 0 0 0
11/12/2020
18.54
 30 18.86 18.86 18.54 0 20 -0.0
10/12/2020
18.86
 0 18.86 18.86 18.86 0 0 0
09/12/2020
18.86
 700 19.27 19.27 18.86 0 0 0
08/12/2020
19.27
 30 19.31 19.31 19.27 0 0 0
07/12/2020
19.31
 40 19.27 19.35 18.86 0 0 0
04/12/2020
19.27
 90 19.27 19.27 19.27 0 0 0
03/12/2020
19.27
 2,130 18.86 19.27 19.27 0 0 0
02/12/2020
18.86
 550 19.27 19.27 18.06 0 0 0
01/12/2020
19.27
 0 19.27 19.27 19.27 0 0 0
30/11/2020
19.27
 130 18.38 19.59 17.18 0 0 0
27/11/2020
18.38
 340 19.75 19.75 18.38 0 0 0
26/11/2020
19.75
 0 19.75 19.75 19.75 0 0 0
25/11/2020
19.75
 620 19.75 19.75 18.46 0 170 -0.0
24/11/2020
19.75
 70 21.19 21.19 19.75 0 0 0
23/11/2020
21.19
 5,210 20.07 21.19 18.66 0 0 0
20/11/2020
20.07
 50 19.75 20.07 20.07 0 0 0
19/11/2020
19.75
 120 19.91 19.91 19.75 0 0 0
18/11/2020
19.91
 250 19.91 19.91 19.91 0 0 0
17/11/2020: Cổ tức tiền mặt tỉ lệ: 22%
17/11/2020
19.91
 260 19.91 19.91 19.91 0 0 0
16/11/2020
19.91
 4,230 19.54 19.91 18.88 0 0 0
13/11/2020
19.54
 730 19.17 19.54 18.88 270 0 0.0
12/11/2020
19.17
 120 19.54 19.91 19.17 0 0 0
11/11/2020
19.54
 10 20.28 20.28 19.54 0 0 0
10/11/2020
20.28
 4,350 19.76 20.28 20.20 0 0 0
09/11/2020
19.76
 4,080 19.17 19.76 18.84 0 0 0
06/11/2020
19.17
 1,310 18.88 19.17 18.95 0 0 0
05/11/2020
18.88
 30 18.43 18.88 18.88 0 0 0
04/11/2020
18.43
 80 19.02 19.17 18.43 0 0 0
03/11/2020
19.02
 240 19.02 19.02 17.73 0 0 0
02/11/2020
19.02
 110 18.58 19.02 19.02 0 0 0
30/10/2020
18.58
 270 18.54 19.83 18.58 0 0 0
29/10/2020
18.54
 2,010 17.36 18.54 17.36 0 0 0
28/10/2020
17.36
 0 17.36 17.36 17.36 0 0 0
27/10/2020
17.36
 0 17.36 17.36 17.36 0 0 0
26/10/2020
17.36
 30 17.36 17.36 17.36 0 0 0
23/10/2020
17.36
 0 17.36 17.36 17.36 0 0 0
22/10/2020
17.36
 130 18.43 18.43 17.36 0 0 0
21/10/2020
18.43
 0 18.43 18.43 18.43 0 0 0
20/10/2020
18.43
 5,100 18.14 18.43 18.14 0 0 0
19/10/2020
18.14
 5,060 16.96 18.14 18.14 0 0 0
16/10/2020
16.96
 120 16.96 16.96 16.96 0 0 0
15/10/2020
16.96
 2,500 17.51 17.51 16.96 0 0 0
14/10/2020
17.51
 0 17.51 17.51 17.51 0 0 0
13/10/2020
17.51
 10 17.14 17.51 17.51 0 0 0
12/10/2020
17.14
 10 18.43 18.43 17.14 0 0 0
09/10/2020
18.43
 1,070 18.36 18.43 18.36 0 0 0
08/10/2020
18.36
 60 18.14 18.36 18.36 0 0 0
07/10/2020
18.14
 110 18.06 18.14 18.14 0 0 0
06/10/2020
18.06
 0 18.06 18.06 18.06 0 0 0
05/10/2020
18.06
 100 17.77 18.06 18.06 0 0 0
02/10/2020
17.77
 0 17.77 17.77 17.77 0 0 0
01/10/2020
17.77
 10 17.77 17.77 17.77 0 0 0
30/09/2020
17.77
 980 17.18 18.36 17.77 0 0 0
29/09/2020
17.18
 0 17.18 17.18 17.18 0 0 0
28/09/2020
17.18
 0 17.18 17.18 17.18 0 0 0
25/09/2020
17.18
 0 17.18 17.18 17.18 0 0 0
24/09/2020
17.18
 1,170 17.55 17.55 17.18 0 0 0
23/09/2020
17.55
 0 17.55 17.55 17.55 0 0 0
22/09/2020
17.55
 20 17.55 17.55 17.33 0 0 0
21/09/2020
17.55
 20 17.22 17.55 17.33 0 0 0
18/09/2020
17.22
 30 16.59 17.22 17.03 0 0 0
17/09/2020
16.59
 0 16.59 16.59 16.59 0 0 0
16/09/2020
16.59
 0 16.59 16.59 16.59 0 0 0
15/09/2020
16.59
 0 16.59 16.59 16.59 0 0 0
14/09/2020
16.59
 0 16.59 16.59 16.59 0 0 0
11/09/2020
16.59
 4,510 15.82 16.59 16.59 0 0 0
10/09/2020
15.82
 10 16.96 16.96 15.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |