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)
30/11/2015
10.27
 55,100 10.30 10.33 10.17 43,210 18,350 0.8
27/11/2015
10.30
 28,660 10.20 10.37 10.20 17,420 0 0.5
26/11/2015
10.20
 18,810 10.20 10.30 10.20 16,440 0 0.5
25/11/2015
10.20
 14,030 10.33 10.33 10.20 6,690 0 0.2
24/11/2015
10.33
 30,660 10.27 10.33 10.20 16,410 0 0.5
23/11/2015
10.27
 18,810 10.33 10.33 10.24 16,400 0 0.5
20/11/2015
10.33
 15,700 10.20 10.40 10.20 60 2,000 -0.1
19/11/2015
10.20
 38,520 10.47 10.47 10.20 30,360 0 0.9
18/11/2015
10.47
 22,470 10.20 10.47 10.20 13,340 0 0.4
17/11/2015
10.20
 40,480 10.24 10.40 10.20 20,740 600 0.6
16/11/2015
10.24
 55,910 10.33 10.43 10.20 47,010 16,000 1.0
13/11/2015
10.33
 26,930 10.20 10.53 10.27 7,640 2,600 0.2
12/11/2015
10.20
 72,610 10.17 10.30 10.17 52,070 5,000 1.5
11/11/2015
10.17
 85,450 10.37 10.37 10.07 55,660 20 1.7
10/11/2015
10.37
 45,540 10.24 10.37 10.20 39,300 1,270 1.2
09/11/2015
10.24
 43,130 10.04 10.43 10.14 15,600 0 0.5
06/11/2015
10.04
 91,920 9.94 10.37 9.97 73,030 0 2.2
05/11/2015
9.94
 44,550 9.87 10.17 9.87 0 1,000 -0.0
04/11/2015
9.87
 76,370 10.37 10.40 9.74 4,470 0 0.1
03/11/2015
10.37
 39,800 10.20 10.47 10.04 0 4,690 -0.1
02/11/2015
10.20
 90,840 10.93 11.16 10.20 17,440 0 0.6
30/10/2015
10.93
 85,430 11.39 11.39 10.93 7,100 0 0.2
29/10/2015
11.39
 66,360 11.52 11.52 11.12 12,080 500 0.4
28/10/2015
11.52
 135,410 11.16 11.85 11.16 13,400 6,860 0.2
27/10/2015
11.16
 335,600 10.43 11.16 10.43 22,300 43,140 -0.7
26/10/2015
10.43
 44,920 10.47 10.66 10.37 30 3,510 -0.1
23/10/2015
10.47
 51,770 10.43 10.63 10.14 120 500 -0.0
22/10/2015
10.43
 86,000 10.07 10.47 9.94 7,070 500 0.2
21/10/2015
10.07
 11,610 10.37 10.37 10.07 110 0 0.0
20/10/2015
10.37
 110,890 9.71 10.37 9.71 2,020 500 0.0
19/10/2015
9.71
 94,780 9.64 9.81 9.64 5,010 0 0.1
16/10/2015
9.64
 9,140 9.51 9.71 9.51 20 0 0.0
15/10/2015
9.51
 34,270 9.48 9.54 9.35 3,010 1,000 0.1
14/10/2015
9.48
 6,400 9.35 9.48 9.31 2,010 0 0.1
13/10/2015
9.35
 25,220 9.28 9.51 9.22 7,360 0 0.2
12/10/2015
9.28
 23,710 9.54 9.54 9.25 30 0 0.0
09/10/2015
9.54
 7,820 9.54 9.87 9.38 10 0 0.0
08/10/2015
9.54
 16,060 9.71 9.71 9.35 130 0 0.0
07/10/2015
9.71
 23,830 9.38 9.71 9.22 2,020 0 0.1
06/10/2015
9.38
 48,290 9.31 9.71 9.31 390 500 -0.0
05/10/2015
9.31
 10,560 9.31 9.31 9.22 0 0 0
02/10/2015
9.31
 12,920 9.15 9.38 9.05 1,060 1,400 -0.0
01/10/2015
9.15
 8,710 9.15 9.22 9.05 30 0 0.0
30/09/2015
9.15
 4,140 9.15 9.31 9.15 420 0 0.0
29/09/2015
9.15
 8,090 9.15 9.15 9.05 0 0 0
28/09/2015
9.15
 2,440 9.15 9.15 9.15 430 0 0.0
25/09/2015
9.15
 1,630 9.12 9.15 9.12 110 0 0.0
24/09/2015
9.12
 9,630 9.22 9.22 8.89 30 0 0.0
23/09/2015
9.22
 1,990 9.12 9.22 9.22 0 0 0
22/09/2015
9.12
 7,630 9.22 9.22 8.79 30 0 0.0
21/09/2015
9.22
 10 9.02 9.22 9.22 10 0 0.0
18/09/2015
9.02
 1,460 9.12 9.12 8.89 70 1,300 -0.0
17/09/2015
9.12
 2,980 9.15 9.15 8.89 110 2,000 -0.1
16/09/2015
9.15
 410 9.15 9.15 8.89 10 10 0
15/09/2015
9.15
 380 9.15 9.15 9.02 380 0 0.0
14/09/2015
9.15
 6,470 9.02 9.22 9.05 860 0 0.0
11/09/2015
9.02
 8,510 9.05 9.05 9.02 4,430 0 0.1
10/09/2015
9.05
 25,980 9.12 9.12 8.82 172,920 177,370 -0.1
09/09/2015
9.12
 530 9.12 9.15 8.79 20 0 0.0
08/09/2015
9.12
 10 9.15 9.15 9.12 0 0 0
07/09/2015
9.15
 0 9.15 9.15 9.15 0 0 0
04/09/2015
9.15
 80 9.15 9.15 8.72 30 50 -0.0
03/09/2015
9.15
 10,850 9.15 9.15 8.82 10 0 0.0
01/09/2015
9.15
 20 8.98 9.15 9.15 10 0 0.0
31/08/2015
8.98
 3,080 8.82 9.15 8.82 150 0 0.0
28/08/2015
8.82
 3,770 9.05 9.15 8.82 0 0 0
27/08/2015
9.05
 68,460 8.89 9.18 8.89 67,770 0 1.9
26/08/2015
8.89
 12,120 8.33 8.89 8.85 120 0 0.0
25/08/2015
8.33
 18,770 8.72 8.72 8.33 1,000 0 0.0
24/08/2015
8.72
 81,270 8.79 8.82 8.56 50,350 0 1.3
21/08/2015
8.79
 15,420 8.89 9.02 8.72 12,190 0 0.3
20/08/2015
8.89
 21,440 8.98 9.05 8.56 140 3,790 -0.1
19/08/2015
8.98
 4,230 8.89 9.02 8.75 420 0 0.0
18/08/2015
8.89
 20,160 9.12 9.12 8.72 650 0 0.0
17/08/2015
9.12
 3,010 9.25 9.54 8.95 1,250 0 0.0
14/08/2015
9.25
 119,680 8.72 9.31 8.66 90,350 0 2.5
13/08/2015
8.72
 3,360 8.82 8.82 8.36 350 40 0.0
12/08/2015
8.82
 3,490 8.72 8.82 8.56 290 0 0.0
11/08/2015
8.72
 24,910 8.46 8.89 8.43 1,040 0 0.0
10/08/2015
8.46
 560 8.56 8.62 8.46 50 0 0.0
07/08/2015
8.56
 6,720 8.62 8.62 8.56 0 700 -0.0
06/08/2015
8.62
 4,570 8.62 8.62 8.43 20 0 0.0
05/08/2015
8.62
 13,620 8.66 8.69 8.56 13,620 20 0.4
04/08/2015
8.66
 3,010 8.39 8.66 8.39 80 0 0.0
03/08/2015
8.39
 680 8.62 8.66 8.39 590 0 0.0
31/07/2015
8.62
 11,820 8.66 8.66 8.39 5,220 11,600 -0.2
30/07/2015
8.66
 140 8.69 8.69 8.39 110 0 0.0
29/07/2015
8.69
 1,720 8.62 8.82 8.49 240 0 0.0
28/07/2015
8.62
 4,480 8.72 8.72 8.46 20 420 -0.0
27/07/2015
8.72
 3,060 8.72 8.89 8.56 40 520 -0.0
24/07/2015
8.72
 7,130 8.75 8.75 8.43 1,790 1,000 0.0
23/07/2015
8.75
 6,720 8.82 8.82 8.36 0 0 0
22/07/2015
8.82
 0 8.82 8.82 8.82 0 0 0
21/07/2015
8.82
 2,710 8.82 8.82 8.56 0 1,000 -0.0
20/07/2015
8.82
 30 8.89 8.89 8.82 0 0 0
17/07/2015
8.89
 12,780 8.85 8.89 8.72 12,770 1,080 0.3
16/07/2015
8.85
 1,740 8.85 8.85 8.85 0 0 0
15/07/2015
8.85
 25,690 8.79 8.89 8.75 25,210 1,000 0.6
14/07/2015
8.79
 20,580 8.82 9.05 8.72 12,700 2,300 0.3
13/07/2015
8.82
 20,640 8.79 8.85 8.69 16,220 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |