CTCP Đại lý Vận tải SAFI (sfi)

31.50
-0.50
(-1.56%)
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 0% 56,900 -8,500 -0.3
31.20
32.85
32
2 tháng
(2024-07-22) 		-0.40 -1.23% 98,900 -7,100 -0.2
30.90
32.85
32
3 tháng
(2024-06-21) 		-2.45 -7.11% 206,100 -11,507 -0.4
30.90
34.60
32
6 tháng
(2024-03-25) 		-2.10 -6.16% 780,900 87,742 3.2
30.09
35.09
32
12 tháng
(2023-09-25) 		0.83 2.66% 1,790,300 275,233 9.9
28.48
35.52
32
24 tháng
(2022-09-30) 		-0.20 -0.62% 3,895,800 457,754 14.9
21.84
35.52
32
36 tháng
(2021-10-05) 		7.18 28.91% 6,570,800 363,728 -0.2
21.84
43.66
32
60 tháng
(2019-10-16) 		21.53 205.65% 13,776,480 -2,449,290 -52.9
7.92
43.66
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
16.97
 25,400 17.07 17.07 16.59 0 0 0
04/02/2021
17.07
 17,200 17.07 17.30 16.36 0 0 0
03/02/2021
17.07
 30,200 16.12 17.07 16.21 0 0 0
02/02/2021
16.12
 14,300 16.12 16.36 15.41 0 0 0
01/02/2021
16.12
 32,000 16.21 16.78 15.69 0 0 0
29/01/2021
16.21
 69,000 15.43 16.21 14.36 0 0 0
28/01/2021
15.43
 21,100 16.59 17.07 15.43 0 0 0
27/01/2021
16.59
 12,400 17.30 17.30 16.12 0 0 0
26/01/2021
17.30
 3,800 17.54 17.54 17.16 0 0 0
25/01/2021
17.54
 5,800 17.94 17.94 17.16 0 0 0
22/01/2021
17.94
 17,700 17.94 17.94 17.54 200 0 0.0
21/01/2021
17.94
 20,300 17.07 17.94 17.11 0 0 0
20/01/2021
17.07
 18,000 17.54 17.54 16.59 0 0 0
19/01/2021
17.54
 31,100 18.35 18.96 17.07 0 4,200 -0.2
18/01/2021
18.35
 14,400 18.02 18.39 18.06 0 100 -0.0
15/01/2021
18.02
 41,200 18.42 18.49 18.02 0 0 0
14/01/2021
18.42
 65,400 17.23 18.42 17.78 0 400 -0.0
13/01/2021
17.23
 40,900 16.12 17.23 17.07 0 7,100 -0.3
12/01/2021
16.12
 38,200 15.17 16.12 14.93 0 6,000 -0.2
11/01/2021
15.17
 7,900 15.22 15.22 15.08 0 0 0
08/01/2021
15.22
 24,900 15.41 15.41 14.98 0 0 0
07/01/2021
15.41
 25,500 15.38 15.41 14.93 0 0 0
06/01/2021
15.38
 17,500 14.93 15.74 14.74 700 5,400 -0.1
05/01/2021
14.93
 5,800 15.38 15.38 14.82 0 0 0
04/01/2021
15.38
 17,700 15.12 15.38 14.72 0 100 -0.0
31/12/2020
15.12
 6,290 15.08 15.43 14.74 0 90 -0.0
30/12/2020
15.08
 27,860 14.79 15.38 14.79 0 100 0
29/12/2020
14.79
 9,270 15.08 15.34 14.70 0 0 0
28/12/2020
15.08
 4,580 15.03 15.55 15.03 0 0 0
25/12/2020
15.03
 16,850 15.50 15.55 14.96 0 0 0
24/12/2020
15.50
 14,480 16.07 16.07 15.00 0 200 -0.0
23/12/2020
16.07
 2,520 16.31 16.31 16.02 0 0 0
22/12/2020
16.31
 7,010 16.21 16.59 16.21 0 2,540 -0.1
21/12/2020
16.21
 34,640 15.17 16.21 15.41 2,030 4,100 -0.1
18/12/2020
15.17
 117,700 14.70 15.17 14.41 0 2,100 -0.1
17/12/2020
14.70
 13,490 15.10 15.17 14.70 3,880 0 0.1
16/12/2020
15.10
 28,830 14.55 15.17 14.51 0 2,100 -0.1
15/12/2020
14.55
 10,670 14.46 14.93 14.46 0 600 -0.0
14/12/2020
14.46
 10,170 14.51 14.65 14.27 0 0 0
11/12/2020
14.51
 18,490 15.00 15.03 14.27 300 0 0.0
10/12/2020
15.00
 9,520 14.93 15.10 14.70 4,000 0 0.1
09/12/2020
14.93
 14,730 14.51 15.03 14.41 5,590 2,100 0.1
08/12/2020
14.51
 3,900 14.46 14.53 14.10 0 0 0
07/12/2020
14.46
 8,340 14.65 14.65 14.18 0 0 0
04/12/2020
14.65
 13,980 14.70 14.89 14.18 0 90 -0.0
03/12/2020
14.70
 22,420 14.93 15.64 14.70 500 0 0.0
02/12/2020
14.93
 19,490 13.96 14.93 14.70 0 3,400 -0.1
01/12/2020
13.96
 22,270 13.06 13.96 13.27 0 200 -0.0
30/11/2020
13.06
 19,940 12.21 13.06 12.09 2,120 600 0.0
27/11/2020
12.21
 4,150 12.09 12.28 12.04 0 0 0
26/11/2020
12.09
 7,640 12.04 12.09 11.88 0 0 0
25/11/2020
12.04
 2,670 11.90 12.04 11.73 0 0 0
24/11/2020
11.90
 13,760 12.04 12.04 11.69 0 0 0
23/11/2020
12.04
 5,270 11.85 12.09 11.85 0 0 0
20/11/2020
11.85
 6,290 11.90 11.90 11.62 0 0 0
19/11/2020
11.90
 1,630 11.85 12.04 11.62 0 0 0
18/11/2020
11.85
 4,690 12.02 12.04 11.80 0 0 0
17/11/2020
12.02
 7,730 11.85 12.14 11.66 0 0 0
16/11/2020
11.85
 1,150 12.23 12.23 11.85 0 0 0
13/11/2020
12.23
 10,150 12.14 12.23 11.62 0 0 0
12/11/2020
12.14
 4,620 11.47 12.21 11.35 0 820 -0.0
11/11/2020
11.47
 19,850 12.33 12.33 11.47 20 7,780 -0.2
10/11/2020
12.33
 620 12.37 12.37 11.57 0 0 0
09/11/2020
12.37
 20 12.42 12.42 12.37 0 0 0
06/11/2020
12.42
 2,590 12.42 12.42 11.62 0 1,600 -0.0
05/11/2020
12.42
 110 11.64 12.42 12.42 0 0 0
04/11/2020
11.64
 6,540 12.33 12.33 11.62 5,010 5,750 -0.0
03/11/2020
12.33
 8,500 11.64 12.33 11.66 10 0 0.0
02/11/2020
11.64
 9,060 11.38 11.85 11.62 0 0 0
30/10/2020
11.38
 10,070 11.05 11.62 11.38 0 0 0
29/10/2020
11.05
 26,910 11.31 11.31 10.86 0 0 0
28/10/2020
11.31
 19,500 11.35 11.52 10.90 0 0 0
27/10/2020
11.35
 1,670 11.33 11.52 11.00 0 0 0
26/10/2020
11.33
 1,320 11.38 11.62 10.95 10 0 0.0
23/10/2020
11.38
 1,380 10.90 11.62 11.00 10 0 0.0
22/10/2020
10.90
 14,730 10.90 11.00 10.81 30 0 0.0
21/10/2020
10.90
 1,380 10.90 11.33 10.90 1,000 0 0.0
20/10/2020
10.90
 9,870 10.81 11.38 10.67 0 0 0
19/10/2020
10.81
 1,680 10.57 10.90 10.67 0 0 0
16/10/2020
10.57
 14,200 10.55 10.67 10.55 2,000 0 0.0
15/10/2020
10.55
 3,650 10.67 10.69 10.43 0 0 0
14/10/2020
10.67
 3,360 10.67 10.67 10.67 0 0 0
13/10/2020
10.67
 8,860 10.57 10.67 10.57 0 0 0
12/10/2020
10.57
 2,140 10.43 10.57 10.43 10 0 0.0
09/10/2020
10.43
 21,600 10.36 10.67 10.43 2,020 0 0.0
08/10/2020
10.36
 5,290 10.15 10.36 10.05 20 0 0.0
07/10/2020
10.15
 18,440 10.05 10.24 9.86 10 0 0.0
06/10/2020
10.05
 11,000 10.41 10.41 9.77 600 0 0.0
05/10/2020
10.41
 4,310 10.03 10.52 10.03 0 0 0
02/10/2020
10.03
 18,990 9.96 10.19 9.62 0 0 0
01/10/2020
9.96
 40,570 9.43 9.96 9.39 10 0 0.0
30/09/2020
9.43
 4,910 9.39 9.43 9.29 2,090 0 0.0
29/09/2020
9.39
 1,020 9.29 9.39 9.13 10 0 0.0
28/09/2020
9.29
 1,060 9.39 9.48 9.29 0 0 0
25/09/2020
9.39
 12,260 9.43 9.43 9.39 0 0 0
24/09/2020
9.43
 3,770 9.43 9.43 9.27 0 0 0
23/09/2020
9.43
 10,850 9.41 9.53 9.39 8,000 0 0.2
22/09/2020
9.41
 2,300 9.53 9.72 9.41 30 0 0.0
21/09/2020
9.53
 130 9.62 9.62 9.39 0 0 0
18/09/2020
9.62
 4,120 9.62 9.72 9.48 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |