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)
19/09/2022
35.16
 7,500 35.77 35.96 34.54 0 0 -0.1
16/09/2022
35.77
 26,000 36.08 36.08 34.93 0 0 -0.1
15/09/2022
36.08
 13,700 34.20 36.08 33.77 0 0 -0.1
14/09/2022
34.20
 3,500 34.20 34.20 33.24 0 0 -0.1
13/09/2022
34.20
 5,200 34.08 34.54 34.16 0 0 -0.1
12/09/2022
34.08
 9,100 34.43 34.43 34.08 0 0 -0.1
09/09/2022
34.43
 600 34.39 34.46 34.39 0 0 -0.1
08/09/2022
34.39
 7,600 33.54 35.12 33.39 0 0 -0.1
07/09/2022
33.54
 12,100 34.31 34.31 33.54 0 0 -0.1
06/09/2022
34.31
 9,600 34.54 34.54 34.31 0 3,000 -0.1
05/09/2022
34.54
 5,400 34.54 35.27 34.31 0 0 0.2
31/08/2022
34.54
 5,700 34.54 35.19 34.23 0 0 0.0
30/08/2022
34.54
 3,300 35.16 35.39 34.54 0 0 0.0
29/08/2022
35.16
 14,300 34.77 35.23 33.77 0 0 0.0
26/08/2022
34.77
 4,100 35.19 35.31 34.77 0 0 0.0
25/08/2022
35.19
 15,600 34.89 35.69 34.93 400 0 0.0
24/08/2022
34.89
 2,000 34.69 35.31 33.77 0 0 -0.0
23/08/2022
34.69
 10,900 33.01 34.69 32.93 0 0 -0.0
22/08/2022
33.01
 15,400 33.62 33.62 33.01 0 0 -0.0
19/08/2022
33.62
 13,200 33.81 33.81 33.62 0 0 -0.0
18/08/2022
33.81
 5,800 34.46 34.46 33.77 0 0 -0.0
17/08/2022
34.46
 6,700 34.54 34.54 33.81 0 0 -0.0
16/08/2022
34.54
 7,200 34.69 35.31 34.54 0 0 -0.0
15/08/2022
34.69
 8,900 35.31 35.69 34.69 0 1,100 -0.0
12/08/2022
35.31
 12,600 35.96 35.96 33.77 0 0 0.0
11/08/2022
35.96
 10,700 36.08 36.42 35.16 500 0 0.0
10/08/2022
36.08
 10,200 36.08 36.08 35.69 0 0 0.2
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
09/08/2022
36.08
 27,700 35.21 37.46 35.92 0 0 0.2
08/08/2022
35.21
 58,400 34.69 35.31 34.80 0 0 0.2
05/08/2022
34.69
 9,200 34.23 34.85 34.54 3,000 0 0.2
04/08/2022
34.23
 3,200 33.77 34.23 33.31 100 0 0.0
03/08/2022
33.77
 8,000 34.39 34.39 33.42 2,200 2,100 0.0
02/08/2022
34.39
 14,600 34.39 35.26 33.88 0 0 -0.2
01/08/2022
34.39
 17,300 34.18 35.05 34.34 0 2,300 -0.2
29/07/2022
34.18
 10,200 33.57 34.49 33.77 2,000 0 0.1
28/07/2022
33.57
 2,000 32.34 33.67 32.39 0 0 0.0
27/07/2022
32.34
 4,100 32.24 32.34 31.47 0 0 0.0
26/07/2022
32.24
 2,200 31.73 32.24 31.62 0 0 0.0
25/07/2022
31.73
 5,700 32.34 32.75 31.73 0 0 0.0
22/07/2022
32.34
 11,500 31.42 33.26 31.73 0 0 0.0
21/07/2022
31.42
 400 31.42 31.42 31.42 0 0 0.0
20/07/2022
31.42
 400 31.42 31.42 31.42 400 0 0.0
19/07/2022
31.42
 600 30.70 31.42 30.70 0 0 -0.1
18/07/2022
30.70
 11,300 30.70 30.75 30.70 0 0 -0.1
15/07/2022
30.70
 4,500 30.70 30.70 30.70 0 0 -0.1
14/07/2022
30.70
 9,400 32.03 32.03 30.70 0 0 -0.1
13/07/2022
32.03
 100 30.65 32.03 32.03 0 0 -0.1
12/07/2022
30.65
 800 30.70 30.70 30.65 0 0 -0.1
11/07/2022
30.70
 7,300 30.70 30.70 30.55 0 0 -0.1
08/07/2022
30.70
 13,000 30.19 30.70 30.65 1,200 0 -0.1
07/07/2022
30.19
 1,100 30.70 30.70 29.73 600 0 0.0
06/07/2022
30.70
 2,800 30.70 31.32 29.68 0 0 -0.0
05/07/2022
30.70
 4,200 31.16 31.16 30.24 0 0 -0.0
04/07/2022
31.16
 2,400 29.99 31.42 30.50 0 0 -0.0
01/07/2022
29.99
 2,100 31.98 31.98 29.99 0 0 -0.0
30/06/2022
31.98
 100 31.68 31.98 31.98 0 0 -0.0
29/06/2022
31.68
 900 32.14 32.14 29.99 0 500 -0.0
28/06/2022
32.14
 5,100 31.73 32.14 30.70 0 0 -0.9
27/06/2022
31.73
 3,000 30.70 31.73 30.70 0 0 -0.9
24/06/2022
30.70
 800 31.22 31.98 30.70 0 0 -0.9
23/06/2022
31.22
 1,900 30.70 31.22 30.70 0 0 -0.9
22/06/2022
30.70
 34,000 30.70 32.24 30.70 0 0 -0.9
21/06/2022
30.70
 37,400 31.32 31.98 30.70 0 0 -0.9
20/06/2022
31.32
 15,900 31.73 31.73 29.68 0 0 0
17/06/2022
31.73
 10,000 31.78 32.24 31.73 0 0 -0.9
16/06/2022
31.78
 5,300 30.70 32.24 30.70 0 0 -0.9
15/06/2022
30.70
 25,400 33.01 34.08 30.70 0 15,800 -0.9
14/06/2022
33.01
 2,000 33.42 33.42 32.24 0 1,100 -0.1
13/06/2022
33.42
 7,900 33.77 33.77 31.83 0 2,300 -0.2
10/06/2022
33.77
 3,900 34.75 34.80 33.77 0 200 -0.0
09/06/2022
34.75
 6,700 34.44 34.75 34.03 800 600 0.0
08/06/2022
34.44
 13,100 35.26 35.26 33.52 700 4,800 -0.3
07/06/2022
35.26
 5,100 33.82 35.26 32.29 0 0 0
06/06/2022
33.82
 8,800 34.03 34.54 33.77 0 2,100 -0.1
03/06/2022
34.03
 5,000 35.72 35.72 33.42 0 2,100 -0.1
02/06/2022
35.72
 24,900 35.10 35.77 33.93 300 2,000 -0.1
01/06/2022
35.10
 57,300 34.64 35.10 33.57 0 0 0.0
31/05/2022
34.64
 2,400 35.41 35.82 34.64 0 0 0.0
30/05/2022
35.41
 1,500 35.72 36.03 35.31 200 0 0.0
27/05/2022
35.72
 1,400 36.23 36.23 34.54 0 0 -0.1
26/05/2022
36.23
 700 36.08 36.23 35.56 0 0 -0.1
25/05/2022
36.08
 4,300 34.80 36.08 33.77 0 1,200 -0.1
24/05/2022
34.80
 20,000 34.80 35.31 34.80 0 0 -0.0
23/05/2022
34.80
 14,100 35.87 35.87 34.80 0 700 -0.0
20/05/2022
35.87
 1,400 36.33 36.33 35.87 0 100 -0.0
19/05/2022
36.33
 4,100 36.79 36.79 35.00 0 0 0.2
18/05/2022
36.79
 18,100 35.82 36.79 35.82 2,500 0 0.2
17/05/2022
35.82
 3,900 35.82 35.82 35.82 0 0 0.1
16/05/2022
35.82
 2,100 36.13 38.38 35.05 0 0 0.1
13/05/2022
36.13
 35,600 38.84 38.84 36.13 0 0 0
12/05/2022
38.84
 6,500 38.89 38.89 37.87 2,400 0 0.2
11/05/2022
38.89
 2,400 38.89 38.94 38.38 1,200 0 0.1
10/05/2022
38.89
 2,100 39.35 39.35 38.89 500 0 0.0
09/05/2022
39.35
 15,500 40.84 40.84 38.02 4,600 0 0.4
06/05/2022
40.84
 10,200 40.84 40.84 40.63 9,300 0 0.7
05/05/2022
40.84
 15,900 41.40 41.45 40.43 0 0 0
04/05/2022
41.40
 25,200 41.40 42.42 40.73 9,200 1,900 0.6
29/04/2022
41.40
 26,400 39.04 41.45 39.04 0 0 0
28/04/2022: Cổ tức tiền mặt tỉ lệ: 15%
28/04/2022
39.04
 1,000 38.84 39.04 38.89 0 0 0
27/04/2022
38.84
 5,200 38.94 38.94 38.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |