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)
27/04/2018
10.91
 690 10.91 10.91 10.15 180 0 0.0
26/04/2018
10.91
 700 10.93 10.93 10.26 190 0 0.0
24/04/2018
10.93
 110 10.77 10.93 10.93 110 10 0.0
23/04/2018
10.77
 6,270 10.59 10.96 10.34 630 0 0.0
20/04/2018
10.59
 530 10.74 10.74 10.36 10 0 0.0
19/04/2018
10.74
 1,030 10.98 10.98 10.59 130 0 0.0
18/04/2018
10.98
 280 10.59 11.02 10.36 270 0 0.0
17/04/2018
10.59
 4,230 10.85 10.85 10.59 110 0 0.0
16/04/2018
10.85
 3,530 10.94 10.94 10.59 30 0 0.0
13/04/2018
10.94
 4,540 10.91 10.94 10.23 1,390 1,200 0.0
12/04/2018
10.91
 1,700 10.72 10.91 10.66 180 0 0.0
11/04/2018
10.72
 2,690 10.77 10.77 10.21 150 120 0.0
10/04/2018
10.77
 1,500 11.08 11.08 10.62 30 1,500 -0.0
09/04/2018
11.08
 810 11.10 11.10 10.77 10 0 0.0
06/04/2018
11.10
 1,220 11.27 11.27 10.74 40 0 0.0
05/04/2018
11.27
 250 10.96 11.34 10.74 50 0 0.0
04/04/2018
10.96
 30 10.96 11.57 10.96 20 0 0.0
03/04/2018
10.96
 2,010 11.38 11.64 10.96 10 1,500 -0.0
02/04/2018
11.38
 20 10.64 11.38 11.38 20 0 0.0
30/03/2018
10.64
 2,150 11.21 11.91 10.64 1,970 0 0.1
29/03/2018
11.21
 13,010 11.21 11.21 10.96 10 0 0.0
28/03/2018
11.21
 110 11.30 11.30 10.96 110 0 0.0
27/03/2018
11.30
 3,240 11.30 11.30 10.96 3,190 0 0.1
26/03/2018
11.30
 30 10.77 11.30 11.30 30 0 0.0
23/03/2018
10.77
 60 11.08 11.30 10.77 10 0 0.0
22/03/2018
11.08
 2,400 11.08 11.27 11.02 20 1,190 -0.0
21/03/2018
11.08
 240 11.15 11.15 10.62 180 10 0.0
20/03/2018
11.15
 50 11.15 11.15 11.15 50 0 0.0
19/03/2018
11.15
 360 11.21 11.21 10.53 240 0 0.0
16/03/2018
11.21
 1,470 11.04 11.53 10.64 380 0 0.0
15/03/2018
11.04
 8,250 10.96 11.59 10.66 6,160 0 0.2
14/03/2018
10.96
 1,810 10.96 11.27 10.96 180 0 0.0
13/03/2018
10.96
 2,610 10.98 11.23 10.59 50 0 0.0
12/03/2018
10.98
 260 11.30 11.61 10.98 120 0 0.0
09/03/2018
11.30
 940 11.30 11.62 10.96 490 0 0.0
08/03/2018
11.30
 1,100 11.61 11.61 10.83 30 270 -0.0
07/03/2018
11.61
 110 11.34 11.61 11.61 10 0 0.0
06/03/2018
11.34
 170 11.30 11.62 10.93 30 0 0.0
05/03/2018
11.30
 40 11.27 11.64 11.30 20 0 0.0
02/03/2018
11.27
 610 11.27 11.62 11.27 510 0 0.0
01/03/2018
11.27
 40 11.30 11.62 11.27 30 0 0.0
28/02/2018
11.30
 5,710 10.96 11.34 10.96 5,670 0 0.2
27/02/2018
10.96
 1,650 10.96 11.64 10.96 120 0 0.0
26/02/2018
10.96
 3,540 11.27 11.27 10.89 30 0 0.0
23/02/2018
11.27
 60 11.13 11.30 10.79 50 0 0.0
22/02/2018
11.13
 40 11.27 11.68 11.13 20 0 0.0
21/02/2018
11.27
 1,120 11.34 11.34 10.96 20 0 0.0
13/02/2018
11.34
 690 11.49 11.72 11.34 190 0 0.0
12/02/2018
11.49
 430 10.96 11.64 11.28 430 0 0.0
09/02/2018
10.96
 150 11.30 11.30 10.79 100 0 0.0
08/02/2018
11.30
 50,020 11.34 11.34 10.96 20 0 0.0
07/02/2018
11.34
 5,150 11.32 11.68 10.79 130 0 0.0
06/02/2018
11.32
 11,510 11.64 11.64 10.83 310 0 0.0
05/02/2018
11.64
 60 11.53 11.64 11.64 60 0 0.0
02/02/2018
11.53
 1,080 10.96 11.53 11.34 40 0 0.0
01/02/2018
10.96
 4,200 11.34 11.68 10.96 50 2,000 -0.1
31/01/2018
11.34
 3,120 11.27 11.61 11.34 3,120 0 0.1
30/01/2018
11.27
 13,760 11.34 11.34 10.96 5,730 0 0.2
29/01/2018
11.34
 5,140 11.32 11.68 11.34 5,140 0 0.2
26/01/2018
11.32
 7,220 11.34 11.34 10.96 20 0 0.0
25/01/2018
11.34
 5,530 11.51 11.51 10.96 30 0 0.0
22/01/2018
11.51
 10 11.34 11.51 11.51 10 0 0.0
19/01/2018
11.34
 5,110 11.15 11.34 11.25 110 0 0.0
18/01/2018
11.15
 7,040 10.96 11.21 10.96 5,050 0 0.1
17/01/2018
10.96
 17,900 11.15 11.32 10.96 8,440 0 0.2
16/01/2018
11.15
 3,600 11.32 12.10 10.96 220 0 0.0
15/01/2018
11.32
 5,510 11.30 11.32 11.13 510 0 0.0
12/01/2018
11.30
 12,160 11.30 11.30 10.77 160 0 0.0
11/01/2018
11.30
 6,720 11.08 11.30 10.77 120 640 -0.0
10/01/2018
11.08
 12,730 10.96 11.15 10.74 40 3,410 -0.1
09/01/2018
10.96
 9,820 11.19 11.19 10.77 8,390 0 0.2
08/01/2018
11.19
 4,840 10.89 11.30 10.77 3,230 0 0.1
05/01/2018
10.89
 11,540 10.74 11.08 10.77 430 0 0.0
04/01/2018
10.74
 11,970 10.64 10.81 10.74 10,010 0 0.3
03/01/2018
10.64
 600 11.27 11.27 10.64 500 0 0.0
02/01/2018
11.27
 430 11.15 11.27 11.27 430 0 0.0
29/12/2017
11.15
 110 11.15 11.15 11.15 110 0 0.0
28/12/2017
11.15
 1,110 11.30 11.30 10.59 840 0 0.0
27/12/2017
11.30
 100 11.30 11.30 11.30 100 0 0.0
26/12/2017
11.30
 130 11.15 11.30 11.30 130 0 0.0
25/12/2017
11.15
 0 11.15 11.15 11.15 0 0 0
22/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2017
11.15
 520 10.77 11.30 11.04 50 0 0.0
21/12/2017
10.77
 220 10.59 11.23 10.59 180 0 0.0
20/12/2017
10.59
 1,040 10.43 10.94 10.52 730 490 0.0
19/12/2017
10.43
 3,720 10.59 11.29 10.41 30 1,310 -0.0
18/12/2017
10.59
 7,710 10.96 10.96 10.41 270 4,350 -0.1
15/12/2017
10.96
 1,850 11.30 11.30 10.59 20 1,730 -0.0
14/12/2017
11.30
 160 10.72 11.30 11.30 160 0 0.0
13/12/2017
10.72
 1,930 10.76 10.76 10.41 1,330 1,740 -0.0
12/12/2017
10.76
 5,420 10.43 11.12 10.41 230 2,690 -0.1
11/12/2017
10.43
 320 10.59 10.76 10.43 10 0 0.0
08/12/2017
10.59
 13,030 10.55 10.76 10.41 10,030 0 0.3
07/12/2017
10.55
 6,180 10.55 10.76 10.55 0 0 0
06/12/2017
10.55
 600 10.59 10.59 10.55 600 0 0.0
05/12/2017
10.59
 320 10.59 10.76 10.32 230 0 0.0
04/12/2017
10.59
 19,280 10.59 10.59 10.03 18,870 0 0.5
01/12/2017
10.59
 150 10.96 11.12 10.59 10 0 0.0
30/11/2017
10.96
 430 10.54 10.96 10.96 430 0 0.0
29/11/2017
10.54
 5,020 10.57 10.90 9.97 820 1,000 -0.0
28/11/2017
10.57
 4,380 10.35 10.74 10.23 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |