CTCP Đại lý Vận tải SAFI (sfi)

32.20
0.20
(0.63%)
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)
17/09/2020
9.62
 2,180 9.65 9.65 9.24 0 0 0
16/09/2020
9.65
 2,010 9.72 9.72 9.29 0 0 0
15/09/2020
9.72
 70 9.72 9.81 9.70 0 0 0
14/09/2020
9.72
 2,340 9.43 9.72 9.48 0 0 0
11/09/2020
9.43
 6,360 9.41 9.65 9.06 10 0 0.0
10/09/2020
9.41
 10,450 9.72 9.77 9.39 0 0 0
09/09/2020
9.72
 260 9.96 9.96 9.72 0 0 0
08/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
08/09/2020
9.96
 2,350 10.03 10.03 9.36 1,000 0 0.0
07/09/2020
10.03
 23,880 10.09 10.09 9.74 0 0 0
04/09/2020
10.09
 3,740 10.14 10.14 9.52 0 0 0
03/09/2020
10.14
 11,740 9.69 10.36 9.92 0 100 -0.0
01/09/2020
9.69
 12,400 9.74 9.92 9.52 0 0 0
31/08/2020
9.74
 3,990 9.89 9.96 9.52 0 0 0
28/08/2020
9.89
 10,710 9.96 10.00 9.85 0 0 0
27/08/2020
9.96
 3,700 9.83 10.31 9.74 30 0 0.0
26/08/2020
9.83
 54,400 9.63 10.00 9.61 0 0 0
25/08/2020
9.63
 18,170 9.08 9.63 8.92 0 0 0
24/08/2020
9.08
 15,800 8.68 9.08 8.77 2,500 0 0.0
21/08/2020
8.68
 22,070 8.50 8.90 8.68 0 0 0
20/08/2020
8.50
 8,620 8.50 8.63 8.50 0 0 0
19/08/2020
8.50
 22,200 8.72 8.72 8.46 0 0 0
18/08/2020
8.72
 3,020 8.81 8.81 8.46 0 0 0
17/08/2020
8.81
 6,310 8.85 8.85 8.63 0 0 0
14/08/2020
8.85
 152,380 8.70 8.85 8.70 2,430 0 0.0
13/08/2020
8.70
 152,160 8.65 8.83 8.68 0 0 0
12/08/2020
8.65
 158,960 8.85 8.85 8.65 13,350 6,550 0.1
11/08/2020
8.85
 157,550 8.85 8.85 8.77 0 3,450 -0.1
10/08/2020
8.85
 164,090 8.85 8.85 8.63 0 0 0
07/08/2020
8.85
 148,140 8.68 8.85 8.63 0 0 0
06/08/2020
8.68
 143,410 8.74 8.85 8.63 2,700 0 0.1
05/08/2020
8.74
 142,880 8.72 8.85 8.50 0 0 0
04/08/2020
8.72
 1,240 8.41 8.72 8.41 10 0 0.0
03/08/2020
8.41
 3,750 8.77 8.77 8.41 0 0 0
31/07/2020
8.77
 480 8.41 8.77 8.19 90 0 0.0
30/07/2020
8.41
 1,440 8.19 8.68 8.41 390 0 0.0
29/07/2020
8.19
 160 8.77 8.77 8.19 0 0 0
28/07/2020
8.77
 390 8.59 8.85 8.41 10 0 0.0
27/07/2020
8.59
 720 8.28 8.70 7.77 0 0 0
24/07/2020
8.28
 7,980 8.88 8.88 8.28 4,000 4,000 0
23/07/2020
8.88
 9,510 8.43 8.88 8.41 4,500 4,000 0.0
22/07/2020
8.43
 140 8.70 8.79 8.43 140 0 0.0
21/07/2020
8.70
 30 8.70 8.70 8.70 30 0 0.0
20/07/2020
8.70
 1,620 8.81 8.81 8.41 70 0 0.0
17/07/2020
8.81
 840 8.72 9.30 8.19 20 0 0.0
16/07/2020
8.72
 510 8.32 8.72 8.72 270 0 0.0
15/07/2020
8.32
 340 8.94 8.94 8.32 0 0 0
14/07/2020
8.94
 110 8.43 8.94 8.94 0 0 0
13/07/2020
8.43
 1,080 9.03 9.03 8.43 10 0 0.0
10/07/2020
9.03
 480 9.08 9.08 8.48 300 0 0.0
09/07/2020
9.08
 2,350 9.08 9.08 8.46 40 2,000 -0.0
08/07/2020
9.08
 870 9.08 9.23 8.46 80 0 0.0
07/07/2020
9.08
 350 9.14 9.21 8.52 170 0 0.0
06/07/2020
9.14
 840 8.81 9.14 8.28 670 0 0.0
03/07/2020
8.81
 350 8.81 8.81 8.81 310 0 0.0
02/07/2020
8.81
 440 8.23 8.81 8.32 440 0 0.0
01/07/2020
8.23
 480 8.74 8.74 8.23 180 0 0.0
30/06/2020
8.74
 5,750 8.81 8.85 8.26 60 0 0.0
29/06/2020
8.81
 600 8.61 9.14 8.81 80 0 0.0
26/06/2020
8.61
 60 8.19 8.61 8.61 60 0 0.0
25/06/2020
8.19
 230 8.41 8.41 8.19 0 0 0
24/06/2020
8.41
 5,000 8.41 8.41 8.41 0 0 0
23/06/2020
8.41
 6,920 8.19 8.41 8.19 130 0 0.0
22/06/2020
8.19
 4,260 8.01 8.19 8.03 20 0 0.0
19/06/2020
8.01
 4,560 8.23 8.23 8.01 0 1,000 -0.0
18/06/2020
8.23
 2,300 8.03 8.23 7.81 0 700 -0.0
17/06/2020
8.03
 6,280 8.06 8.26 8.01 110 1,500 -0.0
16/06/2020
8.06
 3,940 8.19 8.28 8.06 210 1,000 -0.0
15/06/2020
8.19
 1,490 8.32 8.32 8.10 30 0 0.0
12/06/2020
8.32
 560 8.10 8.37 7.99 110 0 0.0
11/06/2020
8.10
 5,470 8.34 8.37 8.10 0 1,800 -0.0
10/06/2020
8.34
 40 8.63 8.63 8.34 20 0 0.0
09/06/2020
8.63
 110 8.50 8.81 8.59 10 0 0.0
08/06/2020
8.50
 550 8.54 8.54 8.37 280 0 0.0
05/06/2020
8.54
 5,610 8.30 8.68 7.97 420 2,000 -0.0
04/06/2020
8.30
 600 8.34 8.72 8.21 110 0 0.0
03/06/2020
8.34
 20 8.63 8.63 8.34 0 0 0
02/06/2020
8.63
 1,140 8.70 8.70 8.15 10 0 0.0
01/06/2020
8.70
 300 8.77 8.77 8.54 90 0 0.0
29/05/2020
8.77
 20 8.77 8.77 8.77 20 0 0.0
28/05/2020
8.77
 230 8.41 8.77 8.41 0 213,290 -3.9
27/05/2020
8.41
 690 8.50 8.50 8.41 0 0 0
26/05/2020
8.50
 9,660 9.03 9.03 8.46 1,710 5,000 -0.1
25/05/2020
9.03
 0 9.03 9.03 9.03 0 0 0
22/05/2020
9.03
 3,550 8.63 9.03 8.85 30 0 0.0
21/05/2020
8.63
 1,580 8.88 9.30 8.59 30 0 0.0
20/05/2020
8.88
 7,950 8.32 8.88 8.41 10 4,690 -0.1
19/05/2020
8.32
 60 8.08 8.32 7.59 30 504,149 -9.3
18/05/2020
8.08
 30 8.19 8.19 8.08 0 300,000 -5.6
15/05/2020
8.19
 370 8.19 8.59 8.19 10 500,000 -9.2
14/05/2020
8.19
 1,020 8.41 8.41 8.19 10 400,000 -7.4
13/05/2020
8.41
 70 8.08 8.41 8.41 10 0 0.0
12/05/2020
8.08
 3,000 8.06 8.46 8.06 50 850 -0.0
11/05/2020
8.06
 1,350 8.37 8.74 7.90 60 0 0.0
08/05/2020
8.37
 1,140 8.30 8.74 8.37 160 0 0.0
07/05/2020
8.30
 660 8.28 8.37 7.97 10 0 0.0
06/05/2020
8.28
 130 8.01 8.41 7.84 10 30 -0.0
05/05/2020
8.01
 730 7.92 8.48 8.01 50 0 0.0
04/05/2020
7.92
 5,290 8.01 8.54 7.92 20 4,950 -0.1
29/04/2020
8.01
 1,790 8.46 8.81 8.01 40 847,319 -15.7
28/04/2020
8.46
 10 8.46 8.46 8.46 10 10 0

Chính sách bảo mật | Điều khoản sử dụng |