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
(2024-08-21) 		0 0% 50,800 -7,900 -0.3
31.20
32.85
32.20
2 tháng
(2024-07-22) 		-0.20 -0.62% 99,800 -7,100 -0.2
30.90
32.85
32.20
3 tháng
(2024-06-24) 		-2.40 -6.94% 191,400 -11,507 -0.4
30.90
34.60
32.20
6 tháng
(2024-03-25) 		-1.90 -5.57% 781,800 87,742 3.2
30.09
35.09
32.20
12 tháng
(2023-09-26) 		1.83 6.03% 1,787,200 275,033 9.9
28.48
35.52
32.20
24 tháng
(2022-10-03) 		0 0% 3,881,900 457,754 14.8
21.84
35.52
32.20
36 tháng
(2021-10-06) 		6.63 25.92% 6,552,700 363,728 -0.2
21.84
43.66
32.20
60 tháng
(2019-10-17) 		21.73 207.56% 13,777,060 -2,449,560 -52.9
7.92
43.66
32.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
10.36
 760 10.03 10.47 10.01 260 0 0.0
18/09/2018
10.03
 790 10.03 10.55 10.01 580 0 0.0
17/09/2018
10.03
 990 10.37 10.55 10.03 120 0 0.0
14/09/2018
10.37
 920 10.66 10.66 10.12 820 0 0.0
13/09/2018
10.66
 400 10.66 10.66 10.66 400 0 0.0
12/09/2018
10.66
 1,810 10.39 10.66 10.03 550 0 0.0
11/09/2018
10.39
 5,320 10.24 10.55 10.39 320 0 0.0
10/09/2018
10.24
 880 10.05 10.39 9.97 250 0 0.0
07/09/2018
10.05
 550 10.26 10.66 10.05 20 0 0.0
06/09/2018
10.26
 7,600 10.59 11.11 10.24 1,070 0 0.0
05/09/2018
10.59
 660 10.95 11.16 10.41 460 10 0.0
04/09/2018
10.95
 760 11.16 11.16 10.39 750 0 0.0
31/08/2018
11.16
 7,360 10.76 11.16 10.01 4,440 0 0.1
30/08/2018
10.76
 2,080 10.39 10.76 10.20 2,060 0 0.1
29/08/2018
10.39
 2,150 10.59 11.13 10.32 130 0 0.0
28/08/2018
10.59
 560 10.57 10.74 10.57 60 0 0.0
27/08/2018
10.57
 70 10.78 10.78 10.36 60 0 0.0
24/08/2018
10.78
 520 10.78 10.78 10.78 520 0 0.0
23/08/2018
10.78
 20 10.78 11.16 10.78 10 0 0.0
22/08/2018
10.78
 1,340 10.78 11.16 10.39 30 0 0.0
21/08/2018
10.78
 3,030 10.97 11.16 10.39 20 0 0.0
20/08/2018
10.97
 60 11.16 11.16 10.97 50 0 0.0
17/08/2018
11.16
 100 11.16 11.16 11.16 100 0 0.0
16/08/2018
11.16
 250 11.14 11.16 10.37 240 0 0.0
15/08/2018
11.14
 110 11.16 11.16 11.14 110 0 0.0
14/08/2018
11.16
 280 11.16 11.16 11.16 280 40 0.0
13/08/2018
11.16
 60 11.01 11.16 10.26 50 20 0.0
10/08/2018
11.01
 420 10.41 11.01 10.41 230 80 0.0
09/08/2018
10.41
 6,580 10.78 11.28 10.07 1,260 1,210 0.0
08/08/2018
10.78
 5,110 10.62 11.36 10.05 4,130 1,310 0.1
07/08/2018
10.62
 860 10.78 11.14 10.62 850 0 0.0
06/08/2018
10.78
 980 10.51 10.93 9.78 670 0 0.0
03/08/2018
10.51
 1,980 10.55 10.68 9.99 330 0 0.0
02/08/2018
10.55
 620 10.55 10.55 10.55 620 0 0.0
01/08/2018
10.55
 510 10.49 10.55 10.53 510 0 0.0
31/07/2018
10.49
 16,620 10.78 10.78 10.05 5,520 16,060 -0.3
30/07/2018
10.78
 15,780 10.16 10.78 10.01 15,760 15,120 0.0
27/07/2018
10.16
 230 10.16 10.16 9.64 60 140 -0.0
26/07/2018
10.16
 670 10.39 10.39 9.85 570 0 0.0
25/07/2018
10.39
 580 10.39 10.39 10.20 280 0 0.0
24/07/2018
10.39
 400 10.39 10.39 10.39 400 0 0.0
23/07/2018
10.39
 230 9.84 10.39 10.05 220 0 0.0
20/07/2018
9.84
 1,020 9.78 10.20 9.84 50 20 0.0
19/07/2018
9.78
 260 10.20 10.20 9.78 0 250 -0.0
18/07/2018
10.20
 1,150 10.20 10.20 9.51 610 40 0.0
17/07/2018
10.20
 24,010 10.18 10.20 10.14 0 23,730 -0.6
16/07/2018
10.18
 740 10.20 10.20 10.01 10 0 0.0
13/07/2018
10.20
 250 10.20 10.20 10.20 250 10 0.0
12/07/2018
10.20
 5,070 10.03 10.20 10.18 20 4,880 -0.1
11/07/2018
10.03
 1,810 10.39 10.39 9.74 10 10 0
10/07/2018
10.39
 540 10.72 10.72 10.39 40 0 0.0
09/07/2018
10.72
 560 10.51 10.72 10.66 560 0 0.0
06/07/2018
10.51
 890 10.66 10.70 10.51 610 0 0.0
05/07/2018
10.66
 3,680 10.57 10.74 10.39 180 0 0.0
04/07/2018
10.57
 2,570 10.72 10.74 10.39 40 0 0.0
03/07/2018
10.72
 3,080 11.16 11.16 10.41 420 610 -0.0
02/07/2018
11.16
 10 10.97 11.16 11.16 10 0 0.0
29/06/2018
10.97
 1,130 11.16 11.16 10.47 1,120 0 0.0
28/06/2018
11.16
 2,250 11.16 11.16 10.39 510 10 0.0
27/06/2018
11.16
 960 10.95 11.16 10.95 960 510 0.0
26/06/2018
10.95
 1,080 10.39 10.97 10.59 1,080 10 0.0
25/06/2018
10.39
 20,010 10.26 10.97 10.39 20 0 0.0
22/06/2018
10.26
 51,700 10.97 10.97 10.26 830 10 0.0
21/06/2018
10.97
 40 10.84 10.97 10.78 40 10 0.0
20/06/2018
10.84
 330 10.28 10.97 10.39 280 0 0.0
19/06/2018
10.28
 140 10.97 10.97 10.22 40 0 0.0
18/06/2018
10.97
 500 10.97 10.97 10.97 500 0 0.0
15/06/2018
10.97
 830 10.53 10.97 9.84 820 20 0.0
14/06/2018
10.53
 690 10.51 10.95 9.95 680 0 0.0
13/06/2018
10.51
 1,470 10.39 10.62 10.05 610 100 0.0
12/06/2018
10.39
 10,310 10.39 10.72 10.09 300 0 0.0
11/06/2018
10.39
 11,130 10.78 11.09 10.39 30 10 0.0
08/06/2018
10.78
 11,030 10.39 11.11 10.39 30 0 0.0
07/06/2018
10.39
 24,780 10.95 11.16 10.39 30 510 -0.0
06/06/2018
10.95
 10 10.95 10.95 10.95 10 0 0.0
05/06/2018
10.95
 580 10.78 10.97 10.20 570 0 0.0
04/06/2018: Cổ tức tiền mặt tỉ lệ: 5%
04/06/2018
10.78
 500 10.53 10.78 10.53 70 0 0.0
01/06/2018
10.53
 370 10.40 10.53 9.87 330 0 0.0
31/05/2018
10.40
 360 10.40 10.57 10.28 300 0 0.0
30/05/2018
10.40
 140 10.53 10.77 10.40 130 10 0.0
29/05/2018
10.53
 5,480 10.59 10.59 10.19 440 0 0.0
28/05/2018
10.59
 4,230 10.36 10.66 9.87 670 0 0.0
25/05/2018
10.36
 1,280 10.53 10.53 9.85 360 0 0.0
24/05/2018
10.53
 4,960 10.55 10.55 9.81 350 30 0.0
23/05/2018
10.55
 750 10.53 10.77 10.21 630 10 0.0
22/05/2018
10.53
 8,410 10.28 10.87 9.83 1,370 0 0.0
21/05/2018
10.28
 1,790 10.21 10.57 9.83 250 0 0.0
18/05/2018
10.21
 310 10.47 10.47 10.11 150 0 0.0
17/05/2018
10.47
 220 10.40 10.47 9.68 210 0 0.0
16/05/2018
10.40
 3,250 9.87 10.40 9.68 50 30 0.0
15/05/2018
9.87
 9,950 10.28 10.96 9.87 7,780 0 0.2
14/05/2018
10.28
 1,180 10.94 10.94 10.28 10 0 0.0
11/05/2018
10.94
 190 11.15 11.15 10.41 170 0 0.0
10/05/2018
11.15
 0 11.15 11.15 11.15 0 0 0
09/05/2018
11.15
 350 10.77 11.15 10.83 350 0 0.0
08/05/2018
10.77
 610 10.91 10.91 10.59 430 0 0.0
07/05/2018
10.91
 2,090 10.72 10.91 10.74 2,090 0 0.1
04/05/2018
10.72
 20 10.62 10.72 10.72 20 0 0.0
03/05/2018
10.62
 2,120 10.77 10.77 10.21 1,080 0 0.0
02/05/2018
10.77
 2,080 10.91 11.53 10.21 520 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |