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)
07/07/2017
11.96
 0 11.96 11.96 11.96 0 0 0
06/07/2017
11.96
 0 11.96 11.96 11.96 0 0 0
05/07/2017
11.96
 12,950 11.96 12.02 11.14 6,750 0 0.2
04/07/2017
11.96
 3,060 12.20 12.20 11.36 50 3,020 -0.1
03/07/2017
12.20
 900 11.58 12.31 11.58 890 100 0.0
30/06/2017
11.58
 5,470 12.38 13.15 11.58 5,400 0 0.2
29/06/2017
12.38
 6,800 12.23 12.38 12.22 6,800 2,480 0.1
28/06/2017
12.23
 3,030 12.05 12.86 11.32 2,030 50 0.1
27/06/2017
12.05
 690 12.16 12.16 11.36 330 0 0.0
26/06/2017
12.16
 8,360 12.18 12.20 11.39 8,040 2,210 0.2
23/06/2017
12.18
 4,960 11.87 12.29 11.87 3,970 740 0.1
22/06/2017
11.87
 15,100 11.58 12.38 11.32 70 0 0.0
21/06/2017
11.58
 1,000 11.58 11.58 11.58 1,000 0 0.0
20/06/2017
11.58
 0 11.58 11.58 11.58 0 0 0
19/06/2017
11.58
 22,100 11.18 11.58 11.14 5,210 100 0.2
16/06/2017
11.18
 1,810 11.23 11.23 10.96 1,510 60 0.0
15/06/2017
11.23
 5,220 10.96 11.29 10.63 3,220 2,240 0.0
14/06/2017
10.96
 10,320 11.29 11.39 10.96 10,250 0 0.3
13/06/2017
11.29
 9,040 10.96 11.29 10.57 5,060 7,180 -0.1
12/06/2017
10.96
 4,870 11.32 11.32 10.59 3,160 2,440 0.0
09/06/2017
11.32
 1,510 11.14 11.32 10.65 130 0 0.0
08/06/2017
11.14
 0 11.14 11.14 11.14 0 0 0
07/06/2017
11.14
 1,910 11.14 11.25 10.96 410 0 0.0
06/06/2017
11.14
 2,270 11.38 11.38 10.61 180 0 0.0
05/06/2017
11.38
 1,300 11.38 11.38 11.38 1,300 0 0.0
02/06/2017
11.38
 500 11.38 11.38 11.38 500 0 0.0
01/06/2017
11.38
 2,220 11.29 11.69 11.14 720 0 0.0
31/05/2017
11.29
 8,820 11.12 11.69 11.07 4,320 0 0.1
30/05/2017
11.12
 8,400 11.07 11.16 10.96 560 0 0.0
29/05/2017
11.07
 2,930 11.07 11.18 10.61 160 0 0.0
26/05/2017
11.07
 670 10.59 11.07 10.59 170 0 0.0
25/05/2017
10.59
 13,270 10.59 11.25 10.59 160 10 0.0
24/05/2017
10.59
 3,110 10.96 11.14 10.43 1,010 0 0.0
23/05/2017
10.96
 390 11.32 11.32 10.72 30 0 0.0
22/05/2017
11.32
 6,580 11.32 11.32 10.77 1,890 0 0.1
19/05/2017
11.32
 300 10.96 11.32 11.14 90 0 0.0
18/05/2017
10.96
 12,170 11.07 11.07 10.77 20 0 0.0
17/05/2017
11.07
 1,530 10.96 11.07 10.81 530 1,000 -0.0
16/05/2017
10.96
 2,670 11.10 11.10 10.77 220 850 -0.0
15/05/2017
11.10
 800 11.14 11.14 10.59 410 0 0.0
12/05/2017
11.14
 8,820 10.96 11.47 10.41 320 0 0.0
11/05/2017
10.96
 330 11.14 11.14 10.96 20 0 0.0
10/05/2017
11.14
 0 11.14 11.14 11.14 0 0 0
09/05/2017
11.14
 830 10.96 11.14 10.96 710 350 0.0
08/05/2017
10.96
 2,020 11.07 11.67 10.34 10 0 0.0
05/05/2017
11.07
 410 11.07 11.65 11.07 110 0 0.0
04/05/2017
11.07
 1,010 11.69 11.69 11.07 1,000 350 0.0
03/05/2017
11.69
 2,100 11.69 11.69 11.69 100 0 0.0
28/04/2017
11.69
 200 11.69 11.69 11.69 200 0 0.0
27/04/2017: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2017
11.69
 2,090 11.07 11.69 10.96 1,990 0 0.1
26/04/2017
11.07
 2,060 11.43 11.43 10.69 10 0 0.0
25/04/2017
11.43
 0 11.43 11.43 11.43 0 0 0
24/04/2017
11.43
 2,050 11.46 11.46 10.85 2,040 10 0.1
21/04/2017
11.46
 2,220 11.21 11.96 11.32 160 0 0.0
20/04/2017
11.21
 2,450 11.07 11.21 10.71 2,020 70 0.1
19/04/2017
11.07
 1,600 11.07 11.46 10.71 1,250 0 0.0
18/04/2017
11.07
 7,890 11.03 11.25 10.71 7,790 0 0.2
17/04/2017
11.03
 3,340 11.07 11.25 10.69 1,930 0 0.1
14/04/2017
11.07
 5,680 11.10 11.10 10.60 5,060 0 0.2
13/04/2017
11.10
 14,700 11.10 11.10 10.78 12,560 0 0.4
12/04/2017
11.10
 4,780 10.96 11.50 10.67 3,200 0 0.1
11/04/2017
10.96
 130 10.78 10.96 10.78 130 0 0.0
10/04/2017
10.78
 2,110 10.89 11.14 10.78 2,110 0 0.1
07/04/2017
10.89
 2,000 11.32 11.32 10.89 2,000 0 0.1
05/04/2017
11.32
 1,380 11.30 11.32 10.89 180 0 0.0
04/04/2017
11.30
 2,030 11.32 11.32 10.96 2,030 0 0.1
03/04/2017
11.32
 1,920 11.46 11.46 11.07 1,920 0 0.1
31/03/2017
11.46
 1,340 11.48 11.48 11.46 140 0 0.0
30/03/2017
11.48
 50 11.48 11.48 11.48 50 0 0.0
29/03/2017
11.48
 60 11.14 11.48 11.48 60 0 0.0
28/03/2017
11.14
 660 11.14 11.32 11.14 10 0 0.0
27/03/2017
11.14
 2,080 11.46 11.46 11.07 1,940 0 0.1
24/03/2017
11.46
 4,390 11.50 11.50 11.07 4,370 1,000 0.1
23/03/2017
11.50
 70 11.32 11.50 11.48 70 10 0.0
22/03/2017
11.32
 1,860 11.50 11.50 11.05 40 0 0.0
21/03/2017
11.50
 920 11.43 11.50 11.07 610 20 0.0
20/03/2017
11.43
 60 11.43 11.43 11.07 10 0 0.0
17/03/2017
11.43
 30 11.03 11.43 11.43 30 0 0.0
16/03/2017
11.03
 1,800 11.53 11.86 11.03 950 0 0.0
15/03/2017
11.53
 70 11.53 11.53 11.53 0 0 0
14/03/2017
11.53
 14,450 10.89 11.53 10.85 3,120 1,990 0.0
13/03/2017
10.89
 8,040 11.14 11.21 10.85 3,890 2,510 0.0
10/03/2017
11.14
 250 11.46 11.50 10.78 40 10 0.0
09/03/2017
11.46
 4,270 11.68 11.68 10.87 4,020 4,010 0.0
08/03/2017
11.68
 1,860 11.50 11.68 10.85 670 0 0.0
07/03/2017
11.50
 12,570 11.46 11.57 10.96 7,550 10 0.2
06/03/2017
11.46
 1,680 11.14 11.68 10.78 1,560 0 0.0
03/03/2017
11.14
 7,430 10.96 11.25 10.78 5,020 0 0.2
02/03/2017
10.96
 11,930 11.21 11.21 10.74 6,320 0 0.2
01/03/2017
11.21
 1,490 11.21 11.43 11.03 1,490 0 0.0
28/02/2017
11.21
 9,550 11.21 11.21 10.81 9,440 0 0.3
27/02/2017
11.21
 3,370 11.28 11.28 10.99 60 0 0.0
24/02/2017
11.28
 550 10.99 11.35 11.28 40 0 0.0
23/02/2017
10.99
 13,930 11.43 11.57 10.99 3,390 0 0.1
22/02/2017
11.43
 720 11.14 11.50 11.14 610 0 0.0
21/02/2017
11.14
 2,230 11.64 11.78 10.87 110 110 0
20/02/2017
11.64
 480 11.32 11.64 11.28 480 0 0.0
17/02/2017
11.32
 1,380 10.92 11.68 10.92 360 0 0.0
16/02/2017
10.92
 7,020 10.85 10.96 10.81 20 0 0.0
15/02/2017
10.85
 1,480 10.85 10.85 10.78 1,460 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |