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)
26/11/2021
36.38
 1,100 36.03 36.88 35.38 0 0 0
25/11/2021
36.03
 23,600 36.38 36.48 36.03 0 0 0
24/11/2021
36.38
 7,300 35.63 37.33 36.38 0 0 0
23/11/2021
35.63
 4,400 36.33 36.33 35.18 0 0 0
22/11/2021
36.33
 3,200 36.73 36.73 35.23 0 0 0
19/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/11/2021
36.73
 8,800 37.64 37.64 36.63 0 0 0
18/11/2021
37.64
 17,400 38.28 38.28 36.39 0 1,600 -0.1
17/11/2021
38.28
 11,400 38.73 38.73 37.69 0 0 0
16/11/2021
38.73
 12,900 39.68 39.68 37.39 100 0 0.0
15/11/2021
39.68
 5,900 40.83 40.83 39.53 200 0 0.0
12/11/2021
40.83
 39,600 38.98 41.12 39.63 1,000 0 0.1
11/11/2021
38.98
 45,600 36.44 38.98 36.89 100 400 -0.0
10/11/2021
36.44
 17,800 34.69 36.54 35.39 0 0 0
09/11/2021
34.69
 7,300 34.54 36.34 34.40 0 0 0
08/11/2021
34.54
 27,700 32.30 34.54 34.54 0 0 0
05/11/2021
32.30
 27,900 32.40 32.40 31.06 0 5,900 -0.4
04/11/2021
32.40
 14,300 32.40 32.40 31.20 0 5,800 0
03/11/2021
32.40
 9,100 32.40 32.40 32.00 0 0 0
02/11/2021
32.40
 37,000 32.40 32.40 31.50 0 31,000 -2.0
01/11/2021
32.40
 25,900 33.05 33.90 31.45 1,300 3,600 -0.1
29/10/2021
33.05
 59,000 33.05 35.24 32.40 100 0 0.0
28/10/2021
33.05
 30,700 30.91 33.05 31.95 1,300 0 0.1
27/10/2021
30.91
 32,400 28.91 30.91 29.91 200 700 -0.0
26/10/2021
28.91
 12,300 28.06 28.91 28.06 0 0 0
25/10/2021
28.06
 3,900 28.01 28.41 28.01 0 0 0
22/10/2021
28.01
 8,400 27.91 28.41 27.91 500 0 0.0
21/10/2021
27.91
 9,800 27.42 27.91 27.42 0 0 0
20/10/2021
27.42
 25,600 27.42 27.42 26.97 500 0 0.0
19/10/2021
27.42
 12,400 27.42 28.06 26.92 200 6,600 -0.3
18/10/2021
27.42
 15,000 26.17 27.67 26.17 0 0 0
15/10/2021
26.17
 16,500 26.42 26.42 25.92 0 0 0
14/10/2021
26.42
 10,800 27.17 27.42 26.42 2,000 0 0.1
13/10/2021
27.17
 5,300 27.17 27.32 27.17 700 0 0.0
12/10/2021
27.17
 54,400 25.77 27.42 25.87 0 0 0
11/10/2021
25.77
 13,600 25.37 25.82 25.37 4,200 0 0.2
08/10/2021
25.37
 10,300 25.57 25.62 25.37 600 1,300 -0.0
07/10/2021
25.57
 6,400 25.57 26.12 25.57 0 0 0
06/10/2021
25.57
 8,600 24.82 25.67 24.87 0 0 0
05/10/2021
24.82
 19,000 24.67 24.90 24.48 0 0 0
04/10/2021
24.67
 14,500 24.67 24.92 24.67 0 0 0
01/10/2021
24.67
 1,200 24.67 24.67 24.67 20,175 20,175 0
30/09/2021
24.67
 12,700 25.02 25.02 24.67 0 0 0
29/09/2021
25.02
 1,200 24.67 25.02 25.02 1,000 0 0.1
28/09/2021
24.67
 2,300 24.72 24.72 24.63 0 0 0
27/09/2021
24.72
 25,600 24.92 24.97 24.72 10,400 0 0.5
24/09/2021
24.92
 21,100 25.42 25.42 24.92 100 0 0.0
23/09/2021
25.42
 41,000 25.72 25.72 25.17 6,700 0 0.3
22/09/2021
25.72
 6,600 25.72 25.72 25.42 0 300 -0.0
21/09/2021
25.72
 36,800 25.72 25.72 25.17 0 0 0
20/09/2021
25.72
 13,000 25.92 25.97 25.47 0 100 -0.0
17/09/2021
25.92
 21,800 25.87 26.37 25.22 0 0 0
16/09/2021
25.87
 25,800 26.07 26.07 25.17 0 0 0
15/09/2021
26.07
 21,000 26.37 26.82 25.47 1,200 0 0.1
14/09/2021
26.37
 24,200 26.87 26.87 25.77 6,300 0 0.3
13/09/2021
26.87
 13,500 26.67 26.92 25.92 0 0 0
10/09/2021
26.67
 31,200 26.17 26.92 25.92 0 0 0
09/09/2021
26.17
 18,600 26.42 26.62 26.07 100 0 0.0
08/09/2021
26.42
 46,200 25.12 26.87 24.92 10,500 500 0.5
07/09/2021
25.12
 26,100 25.12 25.42 24.67 0 0 0
06/09/2021
25.12
 39,300 24.63 25.42 24.43 0 0 0
01/09/2021
24.63
 44,000 24.67 24.67 24.13 0 0 0
31/08/2021
24.67
 23,400 25.12 25.42 24.58 0 0 0
30/08/2021
25.12
 32,400 24.03 25.27 24.70 0 0 0
27/08/2021
24.03
 74,500 23.58 24.13 23.38 0 40,000 -1.9
26/08/2021
23.58
 62,800 23.23 24.63 23.23 0 0 0
25/08/2021
23.23
 33,800 23.33 23.88 22.93 0 0 0
24/08/2021
23.33
 15,400 23.33 23.43 22.33 0 0 0
23/08/2021
23.33
 40,000 23.18 23.58 22.93 13,300 0 0.6
20/08/2021
23.18
 40,200 23.18 23.93 22.68 0 8,000 -0.4
19/08/2021
23.18
 41,700 22.93 23.18 22.53 0 0 0
18/08/2021
22.93
 17,500 22.93 23.08 22.48 0 200 -0.0
17/08/2021
22.93
 29,900 23.33 23.35 22.63 2,300 1,000 0.1
16/08/2021
23.33
 57,300 23.38 23.88 22.43 200 500 -0.0
13/08/2021
23.38
 70,300 23.58 23.58 22.28 800 0 0
12/08/2021
23.58
 60,800 24.43 25.92 23.53 0 0 0
11/08/2021
24.43
 133,700 22.68 24.43 23.18 600 4,800 -0.2
10/08/2021
22.68
 59,700 21.98 22.98 22.43 300 0 0.0
09/08/2021
21.98
 43,900 20.59 22.01 20.61 0 0 0
06/08/2021
20.59
 30,200 20.46 20.59 20.44 8,100 0 0.3
05/08/2021
20.46
 10,800 20.79 20.89 20.24 0 0 0
04/08/2021
20.79
 41,100 20.44 20.94 20.19 300 0 0.0
03/08/2021
20.44
 30,000 20.44 20.89 20.09 2,000 0 0.1
02/08/2021
20.44
 31,400 19.91 20.44 19.99 11,000 0 0.4
30/07/2021
19.91
 22,900 19.91 19.99 19.69 500 0 0.0
29/07/2021
19.91
 42,300 18.69 19.91 18.69 0 100 -0.0
28/07/2021
18.69
 5,300 18.69 18.69 18.69 0 0 0
27/07/2021
18.69
 600 18.64 18.69 18.44 0 0 0
26/07/2021
18.64
 600 18.69 18.69 18.19 0 0 0
23/07/2021
18.69
 4,800 18.69 18.69 18.14 0 0 0
22/07/2021
18.69
 10,000 18.59 18.69 18.44 0 0 0
21/07/2021
18.59
 600 18.69 18.69 18.00 0 0 0
20/07/2021
18.69
 1,500 18.44 18.69 18.69 0 300 -0.0
19/07/2021
18.44
 16,600 18.64 18.64 17.95 0 0 0
16/07/2021
18.64
 0 18.64 18.64 18.64 0 0 0
15/07/2021
18.64
 14,700 18.69 18.69 18.19 0 0 0
14/07/2021
18.69
 0 18.69 18.69 18.69 0 0 0
13/07/2021
18.69
 3,800 17.95 18.94 17.95 0 0 0
12/07/2021
17.95
 5,300 18.87 18.87 17.95 0 0 0
09/07/2021
18.87
 23,500 18.64 18.87 18.44 0 0 0
08/07/2021
18.64
 20,300 18.44 18.89 18.44 0 7,400 0

Chính sách bảo mật | Điều khoản sử dụng |