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)
03/07/2013
5.63
 23,660 5.53 5.63 5.53 0 0 0
02/07/2013
5.53
 12,680 5.53 5.63 5.53 1,380 0 0.0
01/07/2013
5.53
 8,300 5.63 5.63 5.53 0 0 0
28/06/2013
5.63
 610 5.55 5.79 5.61 0 0 0
27/06/2013
5.55
 55,060 5.20 5.55 5.50 34,040 0 0.7
26/06/2013
5.20
 6,940 5.20 5.50 5.20 0 0 0
25/06/2013
5.20
 40,150 5.12 5.47 5.18 60 0 0.0
24/06/2013
5.12
 13,100 5.50 5.53 5.12 3,000 0 0.1
21/06/2013
5.50
 3,000 5.63 5.63 5.50 2,900 0 0.1
20/06/2013
5.63
 12,450 5.58 5.69 5.63 0 0 0
19/06/2013
5.58
 10,410 5.58 5.63 5.58 5,000 0 0.1
18/06/2013
5.58
 3,350 5.55 5.63 5.55 770 0 0.0
17/06/2013
5.55
 2,940 5.77 5.77 5.55 2,930 0 0.1
14/06/2013
5.77
 1,970 5.87 5.87 5.77 0 0 0
13/06/2013
5.87
 7,120 5.74 5.87 5.74 7,040 480 0.1
12/06/2013
5.74
 60 5.85 5.90 5.74 50 0 0.0
11/06/2013
5.85
 7,000 5.74 5.90 5.85 0 600 -0.0
10/06/2013: Cổ tức tiền mặt tỉ lệ: 15%
10/06/2013
5.74
 25,050 5.44 5.82 5.66 23,880 0 0.5
07/06/2013
5.44
 5,810 5.67 5.79 5.44 0 0 0
06/06/2013
5.67
 6,750 5.52 5.67 5.52 3,020 0 0.1
05/06/2013
5.52
 1,750 5.84 5.84 5.52 0 0 0
04/06/2013
5.84
 20,200 5.54 5.84 5.54 0 100 -0.0
03/06/2013
5.54
 34,320 5.44 5.54 5.44 16,000 0 0.3
31/05/2013
5.44
 16,720 5.37 5.49 5.37 1,470 0 0.0
30/05/2013
5.37
 10,370 5.34 5.37 5.29 0 0 0
29/05/2013
5.34
 11,780 5.29 5.37 5.17 1,490 100 0.0
28/05/2013
5.29
 220 5.34 5.34 5.19 10 0 0.0
27/05/2013
5.34
 7,530 5.22 5.34 5.19 0 2,300 -0.0
24/05/2013
5.22
 16,230 5.24 5.24 5.10 0 0 0
23/05/2013
5.24
 15,760 5.34 5.34 5.12 0 0 0
22/05/2013
5.34
 5,030 5.49 5.49 5.14 30 0 0.0
21/05/2013
5.49
 34,910 5.24 5.49 5.22 0 0 0
20/05/2013
5.24
 19,910 5.19 5.24 5.19 0 0 0
17/05/2013
5.19
 20 5.14 5.19 5.19 20 0 0.0
16/05/2013
5.14
 6,650 5.22 5.22 5.14 0 0 0
15/05/2013
5.22
 110 5.10 5.22 5.10 0 0 0
14/05/2013
5.10
 12,540 5.19 5.19 5.07 2,000 0 0.0
13/05/2013
5.19
 19,730 5.24 5.24 5.17 2,690 0 0.1
10/05/2013
5.24
 16,520 5.24 5.24 5.17 7,020 6,000 0.0
09/05/2013
5.24
 10,920 5.27 5.27 5.24 3,300 4,190 -0.0
08/05/2013
5.27
 4,690 5.27 5.27 5.24 2,690 0 0.1
07/05/2013
5.27
 9,190 5.32 5.32 5.24 0 0 0
06/05/2013
5.32
 6,700 5.32 5.34 5.32 4,000 4,000 0
03/05/2013
5.32
 9,540 5.54 5.54 5.32 7,900 8,000 -0.0
02/05/2013
5.54
 100 5.47 5.54 5.32 100 10 0.0
26/04/2013
5.47
 2,110 5.29 5.59 5.32 30 2,000 -0.0
25/04/2013
5.29
 14,710 5.37 5.39 5.27 0 0 0
24/04/2013
5.37
 11,410 5.37 5.37 5.22 2,950 2,800 0.0
23/04/2013
5.37
 2,210 5.44 5.44 5.37 0 0 0
22/04/2013
5.44
 10,290 5.47 5.74 5.34 3,610 0 0.1
18/04/2013
5.47
 9,610 5.47 5.49 5.34 20 10 0.0
17/04/2013
5.47
 910 5.44 5.49 5.27 270 0 0.0
16/04/2013
5.44
 32,630 5.24 5.44 5.12 13,990 0 0.3
15/04/2013
5.24
 23,720 5.49 5.49 5.12 7,990 0 0.2
12/04/2013
5.49
 8,150 5.62 5.62 5.49 2,800 0 0.1
11/04/2013
5.62
 7,900 5.64 5.64 5.62 2,700 0 0.1
10/04/2013
5.64
 3,100 5.74 5.74 5.64 0 0 0
09/04/2013
5.74
 10,420 5.89 5.89 5.62 5,000 0 0.1
08/04/2013
5.89
 10,700 5.62 5.94 5.62 2,450 0 0.1
05/04/2013
5.62
 7,880 5.84 5.84 5.62 3,180 0 0.1
04/04/2013
5.84
 12,190 5.92 5.92 5.74 2,780 0 0.1
03/04/2013
5.92
 6,770 5.94 5.94 5.74 0 0 0
02/04/2013
5.94
 3,490 5.94 5.99 5.64 0 0 0
01/04/2013
5.94
 36,960 5.59 5.94 5.57 2,000 0 0.0
29/03/2013
5.59
 21,190 5.57 5.59 5.49 6,000 3,450 0.1
28/03/2013
5.57
 18,610 5.57 5.62 5.49 7,180 0 0.2
27/03/2013
5.57
 27,470 5.57 5.59 5.49 5,700 0 0.1
26/03/2013
5.57
 39,870 5.57 5.67 5.49 0 0 0
25/03/2013
5.57
 11,720 5.37 5.59 5.37 200 0 0.0
22/03/2013
5.37
 66,980 5.24 5.59 5.32 2,620 0 0.1
21/03/2013
5.24
 22,150 5.39 5.39 5.24 5,000 0 0.1
20/03/2013
5.39
 14,020 5.47 5.49 5.29 0 0 0
19/03/2013
5.47
 8,940 5.44 5.72 5.27 20 0 0.0
18/03/2013
5.44
 47,660 5.10 5.44 5.24 0 0 0
15/03/2013
5.10
 40,510 4.77 5.10 4.80 0 0 0
14/03/2013
4.77
 12,400 4.75 4.80 4.75 0 0 0
13/03/2013
4.75
 7,020 4.77 4.77 4.60 10 0 0.0
12/03/2013
4.77
 1,440 4.75 4.77 4.75 500 0 0.0
11/03/2013
4.75
 70 4.75 4.75 4.45 0 0 0
08/03/2013
4.75
 1,020 4.62 4.75 4.60 0 0 0
07/03/2013
4.62
 100 4.62 4.62 4.50 90 0 0.0
06/03/2013
4.62
 1,480 4.60 4.62 4.60 0 0 0
05/03/2013
4.60
 6,060 4.60 4.60 4.30 3,500 0 0.1
04/03/2013
4.60
 100 4.60 4.60 4.60 0 0 0
01/03/2013
4.60
 2,250 4.62 4.62 4.50 1,380 0 0.0
28/02/2013
4.62
 1,580 4.55 4.62 4.57 100 0 0.0
27/02/2013
4.55
 3,320 4.80 4.80 4.55 3,200 0 0.1
26/02/2013
4.80
 5,000 4.75 4.80 4.80 0 0 0
25/02/2013
4.75
 320 4.55 4.75 4.55 310 0 0.0
22/02/2013
4.55
 15,800 4.55 4.67 4.55 13,300 0 0.2
21/02/2013
4.55
 15,840 4.62 4.62 4.55 5,780 0 0.1
20/02/2013
4.62
 22,000 4.67 4.67 4.55 22,000 800 0.4
19/02/2013
4.67
 60 4.67 4.67 4.52 0 0 0
18/02/2013
4.67
 2,740 4.45 4.75 4.50 2,000 0 0.0
08/02/2013
4.45
 2,300 4.57 4.75 4.45 2,300 0 0.0
07/02/2013
4.57
 2,800 4.62 4.62 4.50 2,790 0 0.1
06/02/2013
4.62
 4,820 4.55 4.62 4.50 0 0 0
05/02/2013
4.55
 1,040 4.60 4.60 4.50 0 0 0
04/02/2013
4.60
 1,180 4.62 4.62 4.47 0 0 0
01/02/2013
4.62
 0 4.62 4.62 4.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |