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)
10/07/2015
8.79
 32,470 8.69 8.79 8.59 17,210 0 0.5
09/07/2015
8.69
 18,930 8.66 8.69 8.26 15,910 3,920 0.3
08/07/2015
8.66
 31,260 8.62 8.79 8.59 20,310 0 0.5
07/07/2015
8.62
 29,860 8.49 8.62 8.43 20,120 7,500 0.3
06/07/2015
8.49
 2,200 8.56 8.56 8.36 100 0 0.0
03/07/2015
8.56
 9,170 8.33 8.56 8.36 1,400 0 0.0
02/07/2015
8.33
 3,410 8.46 8.46 8.33 800 2,000 -0.0
01/07/2015
8.46
 9,700 8.59 8.59 8.46 50 0 0.0
30/06/2015
8.59
 122,870 8.33 8.72 8.29 111,670 0 2.9
29/06/2015
8.33
 27,970 8.36 8.36 7.96 1,980 0 0.0
26/06/2015
8.36
 23,240 8.29 8.56 8.29 10,550 0 0.3
25/06/2015
8.29
 15,110 8.23 8.33 8.23 0 0 0
24/06/2015
8.23
 5,000 8.36 8.36 8.23 0 0 0
23/06/2015
8.36
 14,000 8.29 8.36 8.23 10,000 0 0.3
22/06/2015
8.29
 7,980 8.29 8.46 8.23 50 0 0.0
19/06/2015
8.29
 6,260 8.23 8.29 8.19 300 0 0.0
18/06/2015
8.23
 8,430 8.36 8.36 8.23 300 0 0.0
17/06/2015
8.36
 26,220 8.49 8.49 8.23 50 690 -0.0
16/06/2015
8.49
 10,810 8.43 8.49 8.36 3,140 0 0.1
15/06/2015
8.43
 4,550 8.43 8.43 8.33 4,450 0 0.1
12/06/2015
8.43
 41,030 8.49 8.49 8.33 15,050 6,600 0.2
11/06/2015
8.49
 5,460 8.39 8.49 8.33 1,130 740 0.0
10/06/2015
8.39
 6,950 8.36 8.52 8.33 5,050 0 0.1
09/06/2015
8.36
 19,330 8.56 8.56 8.36 800 1,000 -0.0
08/06/2015
8.56
 8,240 8.52 8.69 8.39 2,550 0 0.1
05/06/2015
8.52
 2,550 8.49 8.69 8.49 2,450 0 0.1
04/06/2015
8.49
 71,880 8.33 8.49 8.29 42,470 0 1.1
03/06/2015
8.33
 5,750 8.26 8.33 8.23 30 0 0.0
02/06/2015
8.26
 35,230 8.69 8.69 8.10 0 0 0
01/06/2015
8.69
 5,890 8.85 8.85 8.39 3,200 0 0.1
29/05/2015
8.85
 22,460 8.56 8.95 8.23 16,450 1,000 0.4
28/05/2015
8.56
 16,690 8.49 8.56 8.39 4,440 0 0.1
27/05/2015
8.49
 0 8.49 8.49 8.49 0 0 0
26/05/2015
8.49
 37,890 8.56 8.56 8.39 9,880 5,670 0.1
25/05/2015
8.56
 22,610 8.56 8.56 8.39 2,240 12,000 -0.2
22/05/2015
8.56
 22,960 8.36 8.59 8.33 2,400 14,830 -0.3
21/05/2015
8.36
 22,400 8.39 8.66 8.33 1,600 17,750 -0.4
20/05/2015
8.39
 41,080 8.72 8.72 8.29 13,600 17,040 -0.1
19/05/2015
8.72
 3,350 8.49 8.98 8.56 2,350 0 0.1
18/05/2015
8.49
 24,350 8.62 9.15 8.26 10,600 13,250 -0.1
15/05/2015
8.62
 33,340 8.98 8.98 8.62 12,300 18,990 -0.2
14/05/2015
8.98
 26,010 9.02 9.02 8.89 4,500 0 0.1
13/05/2015
9.02
 6,460 9.18 9.18 8.89 4,310 0 0.1
12/05/2015
9.18
 7,160 9.05 9.18 8.89 4,000 0 0.1
11/05/2015
9.05
 6,070 9.18 9.18 8.89 3,720 0 0.1
08/05/2015
9.18
 4,910 9.08 9.18 9.02 4,500 0 0.1
07/05/2015
9.08
 7,930 9.02 9.08 9.02 7,750 0 0.2
06/05/2015
9.02
 14,170 9.02 9.31 8.89 10,800 0 0.3
05/05/2015
9.02
 9,920 9.12 9.12 8.92 6,810 0 0.2
04/05/2015
9.12
 28,740 9.25 9.25 8.92 24,030 0 0.7
27/04/2015
9.25
 23,190 9.15 9.38 9.05 20,740 0 0.6
24/04/2015
9.15
 13,110 9.12 9.15 9.05 3,900 0 0.1
23/04/2015
9.12
 14,940 9.12 9.15 9.05 3,750 0 0.1
22/04/2015
9.12
 4,840 9.22 9.22 9.12 3,700 0 0.1
21/04/2015
9.22
 15,930 9.22 9.22 9.18 3,700 0 0.1
20/04/2015
9.22
 7,540 9.28 9.28 9.22 3,600 0 0.1
17/04/2015
9.28
 8,270 9.28 9.28 9.28 0 0 0
16/04/2015
9.28
 5,720 9.28 9.35 9.28 10 0 0.0
15/04/2015
9.28
 13,890 9.25 9.28 9.25 0 0 0
14/04/2015
9.25
 27,630 9.22 9.25 9.05 10,800 0 0.3
13/04/2015
9.22
 8,680 9.25 9.35 9.15 5,420 0 0.2
10/04/2015
9.25
 3,740 9.25 9.25 9.18 1,120 1,000 0.0
09/04/2015
9.25
 15,360 9.22 9.31 9.08 9,390 0 0.3
08/04/2015
9.22
 4,830 9.35 9.35 9.02 2,450 0 0.1
07/04/2015
9.35
 3,390 9.08 9.35 9.08 700 0 0.0
06/04/2015
9.08
 150 9.28 9.28 9.05 30 0 0.0
03/04/2015
9.28
 3,550 9.31 9.38 9.22 350 50 0.0
02/04/2015
9.31
 16,330 9.38 9.38 8.89 8,950 0 0.2
01/04/2015
9.38
 140 9.31 9.38 8.75 100 0 0.0
31/03/2015
9.31
 1,780 9.38 9.38 9.31 0 450 -0.0
30/03/2015
9.38
 45,170 9.18 9.77 9.18 2,620 31,610 -0.9
27/03/2015
9.18
 180 9.08 9.18 9.08 20 0 0.0
26/03/2015
9.08
 7,010 9.18 9.18 9.08 0 0 0
25/03/2015
9.18
 8,490 8.98 9.22 9.08 20 0 0.0
24/03/2015
8.98
 13,760 9.08 9.08 8.98 20 0 0.0
23/03/2015
9.08
 15,900 9.22 9.38 9.08 0 1,970 -0.1
20/03/2015
9.22
 2,000 9.22 9.22 9.22 0 0 0
19/03/2015
9.22
 11,320 9.28 9.35 9.22 4,290 0 0.1
18/03/2015
9.28
 20,060 9.22 9.48 9.18 3,510 0 0.1
17/03/2015
9.22
 9,210 9.22 9.22 9.15 6,700 0 0.2
16/03/2015
9.22
 4,120 9.22 9.25 9.15 3,440 0 0.1
13/03/2015
9.22
 2,460 9.02 9.38 9.05 80 10 0.0
12/03/2015
9.02
 7,760 9.08 9.18 9.02 4,260 0 0.1
11/03/2015
9.08
 18,140 9.22 9.22 9.05 5,980 0 0.2
10/03/2015
9.22
 8,620 9.28 9.28 9.15 3,700 0 0.1
09/03/2015
9.28
 16,670 9.31 9.31 9.22 4,280 0 0.1
06/03/2015
9.31
 6,940 9.31 9.38 9.22 3,620 100 0.1
05/03/2015
9.31
 20,790 9.51 9.51 9.31 4,130 12,660 -0.2
04/03/2015
9.51
 16,300 9.61 9.68 9.25 4,200 720 0.1
03/03/2015
9.61
 7,910 9.61 9.61 9.58 6,500 0 0.2
02/03/2015
9.61
 6,080 9.71 9.71 9.61 3,450 0 0.1
27/02/2015
9.71
 12,000 9.77 9.84 9.61 4,720 0 0.1
26/02/2015
9.77
 39,100 9.61 9.77 9.61 28,180 0 0.8
25/02/2015
9.61
 21,010 9.54 9.64 9.38 20,870 0 0.6
24/02/2015
9.54
 13,260 9.64 9.68 9.05 9,610 0 0.3
13/02/2015
9.64
 33,680 9.61 9.81 9.61 21,660 0 0.6
12/02/2015
9.61
 64,200 9.45 9.68 9.48 46,750 0 1.4
11/02/2015
9.45
 31,040 9.31 9.45 9.31 24,600 0 0.7
10/02/2015
9.31
 6,220 9.08 9.48 9.08 2,020 0 0.1
09/02/2015
9.08
 24,470 9.15 9.15 9.05 18,700 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |