CTCP Đại lý Vận tải SAFI (sfi)

32
0
(0%)
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
(2024-08-20) 		0 0% 56,900 -8,500 -0.3
31.20
32.85
32
2 tháng
(2024-07-22) 		-0.40 -1.23% 98,900 -7,100 -0.2
30.90
32.85
32
3 tháng
(2024-06-21) 		-2.45 -7.11% 206,100 -11,507 -0.4
30.90
34.60
32
6 tháng
(2024-03-25) 		-2.10 -6.16% 780,900 87,742 3.2
30.09
35.09
32
12 tháng
(2023-09-25) 		0.83 2.66% 1,790,300 275,233 9.9
28.48
35.52
32
24 tháng
(2022-09-30) 		-0.20 -0.62% 3,895,800 457,754 14.9
21.84
35.52
32
36 tháng
(2021-10-05) 		7.18 28.91% 6,570,800 363,728 -0.2
21.84
43.66
32
60 tháng
(2019-10-16) 		21.53 205.65% 13,776,480 -2,449,290 -52.9
7.92
43.66
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2008
3.89
 12,660 4.08 4.08 3.89 30 0 0
10/09/2008
4.08
 81,880 4.28 4.31 4.08 6,000 100 0
09/09/2008
4.28
 118,650 4.48 4.57 4.28 3,020 2,010 0
08/09/2008
4.48
 4,010 4.71 4.71 4.48 0 0 0
05/09/2008
4.71
 16,220 4.93 4.93 4.71 0 0 0
04/09/2008
4.93
 70,730 5.07 5.07 4.84 210 2,180 0
03/09/2008
5.07
 83,170 4.84 5.07 4.90 1,000 0 0
29/08/2008
4.84
 134,950 5.07 5.07 4.84 80 20 0
28/08/2008
5.07
 205,790 5.33 5.33 5.07 4,100 0 0
27/08/2008
5.33
 4,830 5.10 5.33 5.33 0 0 0
26/08/2008
5.10
 1,270 4.87 5.10 5.10 0 0 0
25/08/2008
4.87
 3,180 4.64 4.87 4.87 0 1,000 0
22/08/2008
4.64
 250 4.44 4.64 4.64 0 0 0
21/08/2008
4.44
 1,270 4.25 4.44 4.44 0 0 0
20/08/2008
4.25
 11,870 4.05 4.25 4.25 0 0 0
19/08/2008
4.05
 7,660 3.89 4.05 4.05 0 0 0
18/08/2008
3.89
 6,120 3.73 3.89 3.89 0 0 0
15/08/2008
3.73
 1,410 3.63 3.73 3.73 0 0 0
14/08/2008
3.63
 18,660 3.53 3.63 3.63 0 0 0
13/08/2008
3.53
 196,360 3.43 3.53 3.46 2,920 0 0
12/08/2008
3.43
 109,670 3.33 3.43 3.37 3,000 0 0
11/08/2008
3.33
 3,360 3.24 3.33 3.33 0 0 0
08/08/2008
3.24
 112,320 3.15 3.24 3.16 900 1,000 0
07/08/2008
3.15
 58,090 3.06 3.15 3.15 0 0 0
06/08/2008
3.06
 30,840 2.97 3.06 3.06 0 0 0
05/08/2008
2.97
 308,750 2.89 2.97 2.80 1,000 3,000 0
04/08/2008
2.89
 113,420 2.81 2.89 2.88 300 0 0
01/08/2008
2.81
 4,500 2.73 2.81 2.81 0 0 0
31/07/2008
2.73
 15,720 2.65 2.73 2.73 0 0 0
30/07/2008
2.65
 107,600 2.58 2.65 2.58 200 1,000 0
29/07/2008
2.58
 720 2.51 2.58 2.58 0 0 0
28/07/2008
2.51
 18,430 2.44 2.51 2.51 0 0 0
25/07/2008
2.44
 102,400 2.37 2.44 2.31 2,000 1,600 0
24/07/2008
2.37
 143,970 2.37 2.44 2.31 5,100 17,760 0
23/07/2008
2.37
 1,100 2.44 2.44 2.37 0 0 0
22/07/2008
2.44
 4,120 2.52 2.52 2.44 4,000 0 0
21/07/2008
2.52
 117,270 2.59 2.65 2.52 0 0 0
18/07/2008
2.59
 97,350 2.52 2.59 2.44 0 3,820 0
17/07/2008
2.52
 900 2.44 2.52 2.52 0 0 0
16/07/2008
2.44
 97,750 2.38 2.44 2.31 33,370 0 0
15/07/2008
2.38
 6,100 2.31 2.38 2.38 0 0 0
14/07/2008
2.31
 4,410 2.25 2.31 2.31 0 0 0
11/07/2008
2.25
 15,300 2.18 2.25 2.25 0 10,000 0
10/07/2008
2.18
 4,900 2.12 2.18 2.18 0 0 0
09/07/2008
2.12
 22,980 2.07 2.12 2.12 0 0 0
08/07/2008
2.07
 65,540 2.01 2.07 1.95 0 600 0
07/07/2008
2.01
 79,370 2.07 2.12 2.01 27,100 0 0
04/07/2008
2.07
 3,500 2.01 2.07 2.07 0 0 0
03/07/2008
2.01
 2,610 1.95 2.01 2.01 0 0 0
02/07/2008
1.95
 53,550 1.90 1.95 1.90 0 0 0
01/07/2008
1.90
 20,740 1.85 1.90 1.90 0 0 0
30/06/2008
1.85
 48,830 1.80 1.85 1.80 0 0 0
27/06/2008
1.80
 35,650 1.74 1.80 1.70 0 0 0
26/06/2008
1.74
 56,060 1.78 1.84 1.73 1,000 0 0
25/06/2008
1.78
 24,180 1.74 1.78 1.74 100 0 0
24/06/2008
1.74
 31,760 1.69 1.74 1.70 0 0 0
23/06/2008
1.69
 50,370 1.74 1.78 1.69 0 0 0
20/06/2008
1.74
 500 1.79 1.79 1.74 240 0 0
19/06/2008
1.79
 5,980 1.84 1.84 1.79 0 0 0
18/06/2008
1.84
 15,810 1.88 1.88 1.84 150 0 0
17/06/2008
1.88
 20 1.84 1.88 1.88 10 0 0
16/06/2008
1.84
 2,380 1.81 1.84 1.84 1,000 0 0
13/06/2008
1.81
 33,840 1.78 1.81 1.80 200 0 0
12/06/2008
1.78
 47,380 1.74 1.78 1.74 100 0 0
11/06/2008
1.74
 44,680 1.71 1.74 1.68 1,000 0 0
10/06/2008
1.71
 80 1.74 1.74 1.71 0 0 0
09/06/2008
1.74
 210 1.78 1.78 1.74 0 0 0
06/06/2008
1.78
 230 1.81 1.81 1.78 200 0 0
05/06/2008
1.81
 230 1.84 1.84 1.81 0 0 0
04/06/2008
1.84
 1,010 1.88 1.88 1.84 0 0 0
03/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
03/06/2008
1.88
 1,420 1.91 1.91 1.88 0 0 0
02/06/2008
1.91
 830 1.94 1.94 1.91 0 0 0
30/05/2008
1.94
 20 1.98 1.98 1.94 0 0 0
29/05/2008
1.98
 0 1.98 1.98 1.98 0 0 0
28/05/2008
1.98
 0 1.98 1.98 1.98 0 0 0
27/05/2008
1.98
 0 1.98 1.98 1.98 0 0 0
26/05/2008
1.98
 610 2.02 2.02 1.98 0 0 0
23/05/2008
2.02
 50 2.06 2.06 2.02 0 0 0
22/05/2008
2.06
 30 2.10 2.10 2.06 0 0 0
21/05/2008
2.10
 1,110 2.14 2.14 2.10 0 0 0
20/05/2008
2.14
 10 2.18 2.18 2.14 0 0 0
19/05/2008
2.18
 5,440 2.22 2.22 2.18 0 0 0
16/05/2008
2.22
 45,310 2.26 2.26 2.22 0 0 0
15/05/2008
2.26
 1,130 2.30 2.30 2.26 0 0 0
14/05/2008
2.30
 50 2.35 2.35 2.30 0 0 0
13/05/2008
2.35
 110 2.39 2.39 2.35 20 0 0
12/05/2008
2.39
 400 2.44 2.44 2.39 0 0 0
09/05/2008
2.44
 200 2.48 2.48 2.44 0 0 0
08/05/2008
2.48
 2,150 2.53 2.53 2.48 0 0 0
07/05/2008
2.53
 33,290 2.58 2.61 2.53 0 0 0
06/05/2008
2.58
 49,480 2.61 2.66 2.56 0 0 0
05/05/2008
2.61
 5,080 2.56 2.61 2.61 0 0 0
29/04/2008
2.56
 31,030 2.59 2.63 2.53 0 0 0
28/04/2008
2.59
 29,460 2.58 2.63 2.53 0 0 0
25/04/2008
2.58
 14,260 2.63 2.68 2.58 0 0 0
24/04/2008
2.63
 1,960 2.68 2.68 2.63 0 0 0
23/04/2008
2.68
 100 2.73 2.73 2.68 0 0 0
22/04/2008
2.73
 1,910 2.78 2.78 2.73 0 0 0
21/04/2008
2.78
 6,600 2.84 2.84 2.78 0 0 0
18/04/2008
2.84
 5,370 2.90 2.90 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |