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)
21/11/2013
7.30
 27,080 7.21 7.40 7.13 0 0 0
20/11/2013
7.21
 12,590 7.27 7.32 7.13 20 0 0.0
19/11/2013
7.27
 11,500 7.32 7.38 7.27 0 0 0
18/11/2013
7.32
 22,900 7.38 7.51 7.30 200 20,000 -0.5
15/11/2013
7.38
 43,360 7.32 7.38 7.24 0 30,000 -0.8
14/11/2013
7.32
 14,220 7.32 7.32 7.24 0 0 0
13/11/2013
7.32
 25,690 7.30 7.32 7.16 0 10,200 -0.3
12/11/2013
7.30
 62,090 7.19 7.32 7.11 31,260 9,900 0.6
11/11/2013
7.19
 26,320 7.16 7.19 7.08 17,350 10,000 0.2
08/11/2013
7.16
 16,190 7.03 7.16 7.00 16,030 0 0.4
07/11/2013
7.03
 43,630 7.13 7.13 6.97 36,430 21,100 0.4
06/11/2013
7.13
 1,070 7.19 7.19 6.97 300 0 0.0
05/11/2013
7.19
 6,820 7.21 7.21 6.95 220 6,230 -0.2
04/11/2013
7.21
 57,650 7.11 7.38 7.03 43,470 13,800 0.8
01/11/2013
7.11
 28,370 6.89 7.27 6.89 42,000 0 1.1
31/10/2013
6.89
 4,660 6.97 6.97 6.71 200 0 0.0
30/10/2013
6.97
 8,610 6.65 6.97 6.68 730 0 0.0
29/10/2013
6.65
 24,190 6.65 6.97 6.65 120 0 0.0
28/10/2013
6.65
 47,580 6.71 6.89 6.65 1,500 0 0.0
25/10/2013
6.71
 1,270 6.76 6.76 6.57 270 0 0.0
24/10/2013
6.76
 4,870 6.76 6.97 6.57 1,850 10 0.0
23/10/2013
6.76
 11,890 6.76 6.84 6.71 30 0 0.0
22/10/2013
6.76
 25,630 6.36 6.79 6.44 6,620 0 0.2
21/10/2013
6.36
 6,350 6.65 6.65 6.33 0 0 0
18/10/2013
6.65
 32,630 6.60 6.76 6.46 620 7,000 -0.2
17/10/2013
6.60
 8,390 6.52 6.60 6.33 220 300 -0.0
16/10/2013
6.52
 14,390 6.54 6.54 6.44 0 5,100 -0.1
15/10/2013
6.54
 6,180 6.36 6.54 6.22 20 0 0.0
14/10/2013
6.36
 1,260 6.38 6.38 6.22 50 0 0.0
11/10/2013
6.38
 1,330 6.41 6.41 6.20 320 0 0.0
10/10/2013
6.41
 44,680 6.09 6.41 6.17 44,380 0 1.0
09/10/2013
6.09
 2,610 6.17 6.17 6.09 0 0 0
08/10/2013
6.17
 4,680 6.36 6.36 6.03 20 0 0.0
07/10/2013
6.36
 810 6.44 6.44 6.17 10 0 0.0
04/10/2013
6.44
 270 6.44 6.44 6.44 50 0 0.0
03/10/2013
6.44
 580 6.17 6.44 6.03 20 0 0.0
02/10/2013
6.17
 10 6.12 6.17 6.17 0 0 0
01/10/2013
6.12
 4,300 6.20 6.20 6.12 0 0 0
30/09/2013
6.20
 16,650 6.17 6.22 6.14 0 1,600 -0.0
27/09/2013
6.17
 6,380 6.28 6.28 6.17 0 0 0
26/09/2013
6.28
 630 6.28 6.28 6.17 20 0 0.0
25/09/2013
6.28
 4,230 6.25 6.65 6.20 1,240 0 0.0
24/09/2013
6.25
 3,400 6.28 6.57 6.12 50 0 0.0
23/09/2013
6.28
 2,150 6.30 6.30 6.06 20 0 0.0
20/09/2013
6.30
 120 6.30 6.41 5.98 0 0 0
19/09/2013
6.30
 400 6.38 6.38 6.17 20 0 0.0
18/09/2013
6.38
 0 6.33 6.38 6.38 0 0 0
17/09/2013
6.33
 60 6.33 6.38 6.17 0 0 0
16/09/2013
6.33
 2,240 6.38 6.38 6.06 50 0 0.0
13/09/2013
6.38
 6,130 6.44 6.44 6.06 2,480 0 0.1
12/09/2013
6.44
 7,530 6.49 6.49 6.14 2,000 0 0.0
11/09/2013
6.49
 3,020 6.44 6.71 6.49 0 0 0
10/09/2013
6.44
 19,080 6.38 6.62 6.38 2,000 0 0.0
09/09/2013
6.38
 35,630 6.28 6.65 6.17 0 0 0
06/09/2013
6.28
 17,990 5.87 6.28 5.90 0 0 0
05/09/2013
5.87
 1,170 5.87 6.14 5.77 110 0 0.0
04/09/2013
5.87
 1,170 6.14 6.14 5.87 0 0 0
03/09/2013
6.14
 5,780 5.82 6.17 5.82 950 0 0.0
30/08/2013
5.82
 10 6.14 6.14 5.82 0 0 0
29/08/2013
6.14
 1,180 5.79 6.14 5.79 100 0 0.0
28/08/2013
5.79
 12,250 6.14 6.17 5.77 4,820 3,000 0.0
27/08/2013
6.14
 3,450 6.25 6.41 6.12 90 0 0.0
26/08/2013
6.25
 6,490 6.17 6.25 6.12 1,800 0 0.0
23/08/2013
6.17
 3,310 6.12 6.17 6.12 2,500 0 0.1
22/08/2013
6.12
 9,730 6.49 6.49 6.12 1,800 0 0.0
21/08/2013
6.49
 17,040 6.65 6.65 6.20 4,760 0 0.1
20/08/2013
6.65
 15,840 6.60 6.92 6.60 1,650 0 0.0
19/08/2013
6.60
 28,550 6.17 6.60 6.60 0 0 0
16/08/2013
6.17
 48,570 5.77 6.17 5.90 0 1,000 -0.0
15/08/2013
5.77
 7,270 5.63 5.77 5.63 4,460 0 0.1
14/08/2013
5.63
 1,200 5.61 5.63 5.61 1,200 0 0.0
13/08/2013
5.61
 1,410 5.61 5.61 5.61 1,410 0 0.0
12/08/2013
5.61
 23,520 5.63 5.63 5.61 0 0 0
09/08/2013
5.63
 9,560 5.63 5.63 5.63 5,800 0 0.1
08/08/2013
5.63
 10,110 5.63 5.63 5.63 0 0 0
07/08/2013
5.63
 21,180 5.44 5.63 5.58 4,120 0 0.1
06/08/2013
5.44
 16,900 5.44 5.50 5.44 0 0 0
05/08/2013
5.44
 1,140 5.58 5.58 5.39 100 1,000 -0.0
02/08/2013
5.58
 200 5.53 5.58 5.53 0 0 0
01/08/2013
5.53
 13,110 5.53 5.58 5.36 0 1,500 -0.0
31/07/2013
5.53
 19,800 5.47 5.53 5.50 0 2,000 -0.0
30/07/2013
5.47
 27,820 5.55 5.63 5.36 2,020 0 0.0
29/07/2013
5.55
 14,300 5.47 5.55 5.44 0 0 0
26/07/2013
5.47
 11,300 5.36 5.50 5.42 0 0 0
25/07/2013
5.36
 3,390 5.36 5.39 5.36 1,110 0 0.0
24/07/2013
5.36
 2,890 5.50 5.50 5.36 20 0 0.0
23/07/2013
5.50
 490 5.87 5.87 5.50 100 0 0.0
22/07/2013
5.87
 100 5.58 5.87 5.28 0 0 0
19/07/2013
5.58
 1,070 5.23 5.58 5.50 0 0 0
18/07/2013
5.23
 1,120 5.23 5.23 5.23 0 0 0
17/07/2013
5.23
 7,510 5.58 5.61 5.23 3,000 0 0.1
16/07/2013
5.58
 7,570 5.61 5.66 5.58 0 0 0
15/07/2013
5.61
 920 5.82 5.90 5.61 860 0 0.0
12/07/2013
5.82
 1,320 5.53 5.85 5.58 190 0 0.0
11/07/2013
5.53
 0 5.53 5.53 5.53 0 0 0
10/07/2013
5.53
 4,500 5.50 5.55 5.53 0 0 0
09/07/2013
5.50
 10,120 5.50 5.53 5.50 3,000 0 0.1
08/07/2013
5.50
 10,020 5.55 5.55 5.50 3,000 0 0.1
05/07/2013
5.55
 15,600 5.58 5.63 5.55 15,000 0 0.3
04/07/2013
5.58
 500 5.63 5.63 5.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |