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)
06/02/2015
9.15
 2,800 9.08 9.15 9.08 2,620 0 0.1
05/02/2015
9.08
 10,200 9.18 9.18 9.08 8,390 0 0.2
04/02/2015
9.18
 39,830 9.18 9.18 9.02 54,650 0 1.5
03/02/2015
9.18
 21,880 9.18 9.25 9.08 41,650 0 1.2
02/02/2015
9.18
 7,190 9.18 9.18 9.08 3,720 0 0.1
30/01/2015
9.18
 9,460 9.28 9.28 9.18 3,720 0 0.1
29/01/2015
9.28
 25,620 9.28 9.28 9.18 3,700 1,510 0.1
28/01/2015
9.28
 15,240 9.35 9.35 9.22 1,200 0 0.0
27/01/2015
9.35
 14,930 9.22 9.35 9.22 10 0 0.0
26/01/2015
9.22
 47,150 9.22 9.38 9.08 4,660 0 0.1
23/01/2015
9.22
 15,970 9.08 9.35 9.12 10,650 0 0.3
22/01/2015
9.08
 7,520 9.08 9.15 9.05 0 0 0
21/01/2015
9.08
 14,300 9.08 9.12 9.05 0 0 0
20/01/2015
9.08
 14,490 9.08 9.08 8.89 1,120 0 0.0
19/01/2015
9.08
 34,860 8.89 9.22 8.89 410 0 0.0
16/01/2015
8.89
 34,960 8.85 9.12 8.85 27,510 0 0.7
15/01/2015
8.85
 16,520 8.85 9.22 8.85 1,020 0 0.0
14/01/2015
8.85
 45,030 8.89 8.92 8.82 0 0 0
13/01/2015
8.89
 39,510 8.98 8.98 8.82 4,500 0 0.1
12/01/2015
8.98
 12,640 9.02 9.31 8.95 4,500 0 0.1
09/01/2015
9.02
 16,830 9.12 9.12 8.95 4,500 0 0.1
08/01/2015
9.12
 17,720 9.22 9.22 9.02 5,380 0 0.1
07/01/2015
9.22
 6,030 8.95 9.25 9.05 0 0 0
06/01/2015
8.95
 69,220 8.72 8.95 8.33 36,320 5,400 0.8
05/01/2015
8.72
 7,940 8.69 8.89 8.59 10 0 0.0
31/12/2014
8.69
 4,660 8.49 8.72 8.52 50 0 0.0
30/12/2014
8.49
 10,620 8.23 8.52 8.13 4,950 0 0.1
29/12/2014
8.23
 33,260 8.72 8.82 8.23 4,700 0 0.1
26/12/2014
8.72
 10,160 8.89 8.89 8.72 4,600 0 0.1
25/12/2014
8.89
 10,990 8.89 8.92 8.79 4,530 0 0.1
24/12/2014
8.89
 11,780 8.75 8.92 8.79 0 0 0
23/12/2014
8.75
 7,470 8.75 8.98 8.72 20 0 0.0
22/12/2014
8.75
 22,390 8.72 8.95 8.62 1,700 0 0.0
19/12/2014
8.72
 32,750 8.82 9.05 8.62 4,900 0 0.1
18/12/2014
8.82
 3,910 8.56 8.95 8.66 150 0 0.0
17/12/2014
8.56
 33,560 9.08 9.18 8.49 4,510 0 0.1
16/12/2014
9.08
 41,050 9.38 9.38 9.08 4,400 0 0.1
15/12/2014
9.38
 30,440 9.45 9.45 9.22 4,410 0 0.1
12/12/2014
9.45
 3,570 9.45 9.51 9.31 3,330 0 0.1
11/12/2014
9.45
 7,820 9.48 9.48 9.31 20 0 0.0
10/12/2014
9.48
 59,190 9.25 9.71 9.22 4,400 0 0.1
09/12/2014
9.25
 54,040 9.54 9.54 9.25 10,100 0 0.3
08/12/2014
9.54
 39,630 9.77 9.77 9.48 17,900 0 0.5
05/12/2014
9.77
 30,360 9.81 9.84 9.71 11,890 0 0.4
04/12/2014
9.81
 124,440 9.54 9.97 9.54 30,260 2,490 0.8
03/12/2014
9.54
 98,010 9.45 9.71 9.41 45,770 0 1.3
02/12/2014
9.45
 26,000 9.41 9.51 9.38 3,000 2,210 0.0
01/12/2014
9.41
 21,390 9.41 9.51 9.22 5,350 0 0.2
28/11/2014
9.41
 13,110 9.35 9.51 9.25 7,900 0 0.2
27/11/2014
9.35
 20,440 9.35 9.38 9.22 6,050 0 0.2
26/11/2014
9.35
 26,320 9.38 9.41 9.18 5,640 0 0.2
25/11/2014
9.38
 19,150 9.38 9.71 9.31 4,300 0 0.1
24/11/2014
9.38
 42,410 9.64 9.64 9.35 4,300 0 0.1
21/11/2014
9.64
 25,090 9.71 9.71 9.54 0 0 0
20/11/2014
9.71
 37,670 9.74 9.77 9.64 4,200 0 0.1
19/11/2014: Cổ tức tiền mặt tỉ lệ: 20%
19/11/2014
9.74
 109,340 9.68 10.04 9.64 17,470 0 0.5
18/11/2014
9.68
 139,400 9.80 9.83 9.68 9,000 0 0.3
17/11/2014
9.80
 51,860 9.74 9.95 9.74 7,200 0 0.2
14/11/2014
9.74
 25,720 9.86 9.86 9.68 180 0 0.0
13/11/2014
9.86
 130,790 9.86 10.01 9.49 3,900 0 0.1
12/11/2014
9.86
 131,180 10.01 10.01 9.74 5,800 1,000 0.2
11/11/2014
10.01
 66,630 10.14 10.14 10.01 0 0 0
10/11/2014
10.14
 305,850 9.92 10.57 10.11 11,600 200 0.4
07/11/2014
9.92
 75,240 9.86 10.32 9.89 1,000 0 0.0
06/11/2014
9.86
 124,230 9.24 9.86 9.46 1,000 0 0.0
05/11/2014
9.24
 22,810 9.24 9.40 9.12 0 0 0
04/11/2014
9.24
 66,020 9.40 9.55 9.09 4,000 0 0.1
03/11/2014
9.40
 21,030 9.40 9.68 9.40 0 0 0
31/10/2014
9.40
 34,490 9.24 9.40 9.21 4,100 990 0.1
30/10/2014
9.24
 26,520 9.06 9.61 9.21 0 2,990 -0.1
29/10/2014
9.06
 2,920 9.00 9.21 8.94 1,400 10 0.0
28/10/2014
9.00
 14,860 9.09 9.18 8.94 3,500 0 0.0
27/10/2014
9.09
 4,610 9.24 9.24 9.00 4,200 0 0.1
24/10/2014
9.24
 5,310 9.21 9.40 9.12 4,200 0 0.1
23/10/2014
9.21
 6,760 9.18 9.28 9.12 4,100 0 0.1
22/10/2014
9.18
 9,120 9.18 9.37 9.18 4,100 0 0.1
21/10/2014
9.18
 4,650 9.24 9.24 9.18 4,100 0 0.1
20/10/2014
9.24
 4,120 9.28 9.52 9.24 300 0 0.0
17/10/2014
9.28
 125,920 9.28 9.28 9.09 4,000 0 0.1
16/10/2014
9.28
 66,710 9.31 9.46 9.09 4,200 0 0.1
15/10/2014
9.31
 22,810 9.40 9.40 9.09 4,100 0 0.1
14/10/2014
9.40
 22,040 9.40 9.40 9.34 900 0 0.0
13/10/2014
9.40
 14,910 9.46 9.55 9.34 4,000 0 0.1
10/10/2014
9.46
 51,250 9.55 9.61 9.46 4,300 0 0.1
09/10/2014
9.55
 12,200 9.71 9.71 9.55 790 1,020 -0.0
08/10/2014
9.71
 18,850 9.55 9.71 9.55 4,000 0 0.1
07/10/2014
9.55
 64,080 9.65 9.65 9.55 0 0 0
06/10/2014
9.65
 61,110 9.49 9.71 9.49 0 0 0
03/10/2014
9.49
 59,590 9.61 9.61 9.46 4,300 0 0.1
02/10/2014
9.61
 20,680 9.71 9.71 9.55 3,900 0 0.1
01/10/2014
9.71
 25,330 9.28 9.83 9.28 3,600 0 0.1
30/09/2014
9.28
 104,620 9.28 9.31 9.09 8,100 0 0.2
29/09/2014
9.28
 39,740 9.65 9.65 9.28 3,900 0 0.1
26/09/2014
9.65
 75,810 9.89 10.17 9.65 1,530 0 0.0
25/09/2014
9.89
 58,790 10.08 10.17 9.65 3,790 0 0.1
24/09/2014: Cổ tức tiền mặt tỉ lệ: 30%
24/09/2014
10.08
 59,940 10.35 10.35 9.89 0 0 0
23/09/2014
10.35
 56,930 10.47 10.55 10.33 100 0 0.0
22/09/2014
10.47
 105,390 10.47 10.86 10.35 0 16,450 -0.6
19/09/2014
10.47
 66,750 10.21 10.55 10.21 0 0 0
18/09/2014
10.21
 145,380 10.18 10.44 10.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |