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)
11/09/2012
3.70
 1,640 3.80 3.80 3.70 0 710 -0.0
10/09/2012
3.80
 4,840 4.00 4.00 3.80 0 0 0
07/09/2012
4.00
 3,010 3.97 4.00 4.00 0 0 0
06/09/2012
3.97
 10,710 4.00 4.00 3.80 0 0 0
05/09/2012
4.00
 6,810 4.00 4.00 3.82 0 0 0
04/09/2012
4.00
 1,200 4.00 4.00 3.80 0 0 0
31/08/2012
4.00
 1,050 4.12 4.12 4.00 0 0 0
30/08/2012
4.12
 10 4.00 4.12 4.12 0 0 0
29/08/2012
4.00
 10,990 3.82 4.00 4.00 0 0 0
28/08/2012
3.82
 1,850 3.72 3.82 3.72 0 0 0
27/08/2012
3.72
 45,450 3.87 3.97 3.72 0 0 0
24/08/2012
3.87
 25,660 3.70 3.87 3.75 0 0 0
23/08/2012
3.70
 28,490 3.87 3.87 3.70 0 0 0
22/08/2012
3.87
 30,290 3.90 3.90 3.72 0 0 0
21/08/2012
3.90
 30,210 4.10 4.10 3.90 0 0 0
20/08/2012
4.10
 15,300 4.10 4.10 4.10 0 0 0
17/08/2012
4.10
 1,710 4.10 4.10 4.05 0 0 0
16/08/2012
4.10
 10,810 4.05 4.12 4.07 0 0 0
15/08/2012
4.05
 6,510 4.12 4.15 4.05 0 0 0
14/08/2012
4.12
 10 4.07 4.12 4.12 0 0 0
13/08/2012
4.07
 1,090 4.07 4.07 4.02 0 0 0
10/08/2012
4.07
 3,010 4.10 4.10 3.97 0 0 0
09/08/2012
4.10
 17,600 4.02 4.12 4.02 0 0 0
08/08/2012
4.02
 4,600 4.00 4.05 4.02 800 0 0.0
07/08/2012
4.00
 8,010 4.00 4.07 3.97 0 0 0
06/08/2012
4.00
 1,600 4.02 4.02 4.00 0 0 0
03/08/2012
4.02
 280 4.05 4.12 3.92 0 0 0
02/08/2012
4.05
 7,020 4.20 4.20 4.05 0 0 0
01/08/2012
4.20
 4,320 4.20 4.20 4.00 0 0 0
31/07/2012
4.20
 20 4.02 4.20 4.20 0 0 0
30/07/2012
4.02
 17,030 4.17 4.17 4.02 0 0 0
27/07/2012
4.17
 11,920 4.12 4.17 4.10 0 0 0
26/07/2012
4.12
 27,340 4.17 4.32 4.12 0 0 0
25/07/2012
4.17
 24,450 4.30 4.30 4.17 0 0 0
24/07/2012
4.30
 30 4.25 4.30 4.30 0 0 0
23/07/2012
4.25
 6,030 4.25 4.25 4.07 0 0 0
20/07/2012
4.25
 7,140 4.12 4.27 4.02 0 0 0
19/07/2012
4.12
 7,350 4.00 4.12 3.87 0 0 0
18/07/2012
4.00
 7,680 3.95 4.05 3.97 0 0 0
17/07/2012
3.95
 1,510 3.85 3.95 3.82 0 0 0
16/07/2012
3.85
 8,120 3.92 4.07 3.85 0 0 0
13/07/2012
3.92
 5,490 3.80 3.92 3.80 0 0 0
12/07/2012
3.80
 1,000 3.82 3.82 3.80 0 0 0
11/07/2012
3.82
 8,470 3.85 3.85 3.70 0 2,000 -0.0
10/07/2012
3.85
 710 3.75 3.85 3.65 0 0 0
09/07/2012
3.75
 8,760 3.87 3.87 3.72 0 0 0
06/07/2012
3.87
 13,030 3.87 3.87 3.87 0 0 0
05/07/2012
3.87
 8,080 3.77 3.92 3.75 0 0 0
04/07/2012
3.77
 2,930 3.80 3.80 3.75 0 0 0
03/07/2012
3.80
 17,100 3.97 3.97 3.80 0 0 0
02/07/2012
3.97
 7,050 4.02 4.02 3.85 0 0 0
29/06/2012
4.02
 820 3.95 4.02 4.02 0 0 0
28/06/2012
3.95
 9,620 3.85 3.95 3.77 200 0 0.0
27/06/2012
3.85
 1,900 3.92 3.92 3.85 0 0 0
26/06/2012
3.92
 1,380 3.95 3.95 3.87 0 0 0
25/06/2012
3.95
 1,550 4.05 4.05 3.95 0 0 0
22/06/2012: Cổ tức tiền mặt tỉ lệ: 15%
22/06/2012
4.05
 6,190 3.92 4.05 3.92 0 0 0
21/06/2012
3.92
 17,180 3.94 3.99 3.92 0 0 0
20/06/2012
3.94
 14,450 3.90 3.97 3.88 0 0 0
19/06/2012
3.90
 11,990 3.99 3.99 3.90 0 0 0
18/06/2012
3.99
 1,220 3.99 3.99 3.88 0 0 0
15/06/2012
3.99
 8,310 3.94 3.99 3.88 10 0 0.0
14/06/2012
3.94
 12,350 4.06 4.06 3.94 0 0 0
13/06/2012
4.06
 10,200 4.10 4.15 4.06 0 0 0
12/06/2012
4.10
 5,620 4.08 4.10 3.99 0 0 0
11/06/2012
4.08
 22,040 3.90 4.08 3.72 0 0 0
08/06/2012
3.90
 15,890 3.90 4.01 3.88 0 0 0
07/06/2012
3.90
 7,120 3.74 3.92 3.65 0 0 0
06/06/2012
3.74
 9,690 3.58 3.74 3.58 0 0 0
05/06/2012
3.58
 53,470 3.76 3.85 3.58 0 0 0
04/06/2012
3.76
 14,150 3.85 3.85 3.67 0 0 0
01/06/2012
3.85
 27,020 4.04 4.04 3.85 0 0 0
31/05/2012
4.04
 4,840 4.08 4.08 3.90 0 0 0
30/05/2012
4.08
 10,010 4.06 4.08 3.92 0 0 0
29/05/2012
4.06
 4,080 4.06 4.06 3.97 0 0 0
28/05/2012
4.06
 9,370 4.13 4.13 4.01 0 0 0
25/05/2012
4.13
 17,220 3.94 4.13 3.94 0 0 0
24/05/2012
3.94
 2,960 4.10 4.10 3.94 0 0 0
23/05/2012
4.10
 12,180 4.19 4.26 4.04 0 0 0
22/05/2012
4.19
 22,620 4.38 4.51 4.19 0 0 0
21/05/2012
4.38
 15,990 4.17 4.38 4.15 0 0 0
18/05/2012
4.17
 26,260 4.04 4.17 3.92 5,000 0 0.1
17/05/2012
4.04
 5,510 4.24 4.29 4.04 0 0 0
16/05/2012
4.24
 7,480 4.26 4.26 4.06 0 0 0
15/05/2012
4.26
 30,160 4.26 4.26 4.06 0 0 0
14/05/2012
4.26
 26,830 4.47 4.47 4.26 300 0 0.0
11/05/2012
4.47
 40,830 4.51 4.58 4.47 7,010 0 0.1
10/05/2012
4.51
 11,290 4.54 4.54 4.42 0 0 0
09/05/2012
4.54
 53,850 4.54 4.56 4.42 18,000 0 0.4
08/05/2012
4.54
 98,300 4.42 4.54 4.33 0 0 0
07/05/2012
4.42
 55,610 4.42 4.54 4.33 0 0 0
04/05/2012
4.42
 24,820 4.24 4.42 4.19 0 0 0
03/05/2012
4.24
 28,240 4.24 4.24 4.10 0 0 0
02/05/2012
4.24
 62,470 4.45 4.54 4.24 0 0 0
27/04/2012
4.45
 26,210 4.45 4.51 4.31 0 0 0
26/04/2012
4.45
 33,090 4.67 4.79 4.45 1,000 0 0.0
25/04/2012
4.67
 62,590 4.47 4.67 4.47 0 500 -0.0
24/04/2012
4.47
 50,720 4.40 4.51 4.35 0 430 -0.0
23/04/2012
4.40
 78,800 4.24 4.45 4.24 0 0 0
20/04/2012
4.24
 30,170 4.17 4.29 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |