CTCP Đại lý Vận tải SAFI (sfi)

33.90
-0.10
(-0.29%)
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
(2024-04-16) 		-1.50 -4.23% 39,500 -1,600 -0.1
33.40
35.90
34
2 tháng
(2024-03-18) 		-2.45 -6.72% 220,000 63,000 2.3
33.40
36.95
34
3 tháng
(2024-02-16) 		2.10 6.58% 757,500 258,691 9.1
31.85
37.60
34
6 tháng
(2023-11-20) 		2.15 6.75% 1,076,400 238,891 8.5
30.15
37.60
34
12 tháng
(2023-05-22) 		0.40 1.19% 1,901,200 358,791 12.6
30.15
37.60
34
24 tháng
(2022-05-27) 		-3.81 -10.08% 4,160,500 385,586 1.5
23.12
38.19
34
36 tháng
(2021-06-01) 		15.27 81.57% 8,145,800 303,086 -2.1
18.52
46.22
34
60 tháng
(2019-06-12) 		22.59 197.96% 13,517,400 -2,470,002 -53.8
8.39
46.22
34
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
34
-0.05
 1,900 35 35 34 300 1,300 -0.0
#2 15/05/2024
34.05
-0.05
 100 34.05 34.05 34.05 0 100 -0.0
#3 14/05/2024
34.10
-0.40
 1,400 34.50 34.50 34.10 100 0 0.0
#4 13/05/2024
34.50
0.35
 3,400 34.60 34.65 34.10 1,800 400 0.0
#5 10/05/2024
34.15
-0.55
 2,000 34.90 34.90 34 0 600 -0.0
#6 09/05/2024
34.70
0.90
 300 34.70 34.70 34.70 300 0 0.0
#7 08/05/2024
33.80
-0.30
 1,700 35.30 35.30 33.80 100 500 -0.0
#8 07/05/2024
34.10
0.40
 300 34.50 34.50 34.10 200 0 0.0
#9 06/05/2024
33.70
0.30
 3,200 35.20 35.20 33.70 0 100 -0.0
#10 03/05/2024
33.40
-1.80
 4,400 35.20 35.20 33.40 0 100 -0.0
#11 02/05/2024
35.20
-0.50
 6,600 35.30 35.30 35.10 100 200 -0.0
#12 26/04/2024
35.70
0
 0 35.70 35.70 35.70 0 0 0
#13 25/04/2024
35.70
0.15
 5,100 35.40 35.70 33.30 0 0 0
#14 24/04/2024
35.55
-0.15
 2,100 35.50 35.60 35.50 100 1,300 -0.0
#15 23/04/2024
35.70
-0.20
 2,700 35.70 35.80 35.70 100 0 0.0
#16 22/04/2024
35.90
0.40
 2,000 35.50 35.90 35.50 0 0 0
#17 19/04/2024
35.50
0
 1,300 35.50 35.50 35.05 0 100 -0.0
#18 17/04/2024
35.50
0
 300 35.30 35.50 35.30 100 100 0
#19 16/04/2024
35.50
-0.05
 700 35.55 35.60 35.30 0 0 0
#20 15/04/2024
35.55
-1.25
 900 35.25 36.60 35.25 100 0 0.0
#21 12/04/2024
36.80
1.65
 4,100 36.70 36.80 36.65 0 0 0
#22 11/04/2024
35.15
-1.65
 100 35.15 35.15 35.15 0 0 0
#23 10/04/2024
36.80
0.40
 32,100 36.40 36.80 36.25 31,500 11,000 0.7
#24 09/04/2024
36.40
0
 200 36.40 36.40 36.40 0 0 0
#25 08/04/2024
36.40
-0.10
 18,100 36.50 36.60 35.50 14,200 5,300 0.3
#26 05/04/2024
36.50
0
 6,100 36.50 36.50 36.50 6,000 0 0.2
#27 04/04/2024
36.50
0.85
 20,700 36.50 37 35.75 17,100 400 0.6
#28 03/04/2024
35.65
-0.25
 28,700 35.90 36 35.65 25,500 24,800 0.0
#29 02/04/2024
35.90
0.40
 6,900 35.50 35.90 35.05 1,000 700 0.0
#30 01/04/2024
35.50
-0.10
 2,000 35.50 36 35.50 0 0 0
#31 29/03/2024
35.60
-0.40
 200 35.60 35.60 35.60 100 0 0.0
#32 28/03/2024
36
0.20
 1,500 35.80 36.30 35.80 1,000 0 0.0
#33 27/03/2024
35.80
-0.30
 600 36.10 36.10 35 0 0 0
#34 26/03/2024
36.10
0
 0 36.10 36.10 36.10 0 0 0
#35 25/03/2024
36.10
-0.85
 5,800 36.95 36.95 35.80 4,100 4,800 -0.0
#36 22/03/2024
36.95
0
 5,400 36.95 37.20 36.95 0 100 -0.0
#37 21/03/2024
36.95
0.55
 18,300 36.40 37 35.60 13,800 14,500 -0.0
#38 20/03/2024
36.40
0
 12,900 36.40 36.40 35.05 12,100 8,000 0.1
#39 19/03/2024
36.40
-0.05
 100 36.45 36.45 36.40 100 0 0.0
#40 18/03/2024
36.45
-0.35
 15,800 36.80 36.80 35.40 10,000 2,400 0.3
#41 15/03/2024
36.80
-0.20
 31,600 37 37 36.80 31,500 31,000 0.0
#42 14/03/2024
37
-0.50
 30,900 37.50 37.50 35 20,700 14,800 0.2
#43 13/03/2024
37.50
0.50
 37,200 37 37.60 37.10 30,400 27,000 0.1
#44 12/03/2024
37
0
 63,200 37 37.10 37 57,600 42,000 0.6
#45 11/03/2024
37
-0.60
 16,300 37.60 37.60 37 12,300 0 0.5
#46 08/03/2024
37.60
2.45
 84,600 35.15 37.60 35.20 34,200 5,400 1.1
#47 07/03/2024
35.15
0
 12,800 35.15 35.30 35.15 11,100 0 0.4
#48 06/03/2024
35.15
0
 6,400 35.15 35.25 35.15 2,800 0 0.1
#49 05/03/2024
35.15
0.25
 31,200 34.90 35.20 34.90 13,100 2,400 0.4
#50 04/03/2024
34.90
-0.30
 25,700 35.20 35.20 34.90 21,700 9 0.8
#51 01/03/2024
35.20
0.40
 18,900 34.80 35.30 34.80 11,300 2,500 0.3
#52 29/02/2024
34.80
0.80
 30,300 34 34.85 34.25 11,600 3,500 0.3
#53 28/02/2024
34
0.85
 25,000 33.15 34 33.40 13,300 0 0.4
#54 27/02/2024
33.15
0.25
 17,700 32.90 33.15 33 15,400 0 0.5
#55 26/02/2024
32.90
0.20
 15,500 32.70 32.90 32.60 13,400 8,000 0.2
#56 23/02/2024
32.70
0.30
 25,900 32.40 32.75 32.50 20,100 0 0.7
#57 22/02/2024
32.40
0.55
 25,500 31.85 32.50 32.05 18,300 0 0.6
#58 21/02/2024
31.85
-0.10
 5,200 31.95 32.05 31.70 0 1,300 -0.0
#59 20/02/2024
31.95
0.05
 6,000 31.90 31.95 31.80 100 0 0.0
#60 19/02/2024
31.90
0
 9,200 31.90 31.90 31.90 600 5,000 -0.1
#61 16/02/2024
31.90
-0.05
 18,400 31.95 32 31.90 11,000 11,900 -0.0
#62 15/02/2024
31.95
-0.05
 19,900 32 32 31.80 500 12,300 -0.4
#63 07/02/2024
32
0
 12,700 32 32 31.90 0 4,000 -0.1
#64 06/02/2024
32
0
 5,000 32 32.10 31.80 0 3,000 -0.1
#65 05/02/2024
32
-0.10
 7,600 32.10 32.10 31.80 100 5,500 -0.2
#66 02/02/2024
32.10
0.60
 3,800 31.50 32.10 31.50 0 0 0
#67 01/02/2024
31.50
-0.30
 10,400 31.80 31.80 31.30 100 3,800 -0.1
#68 31/01/2024
31.80
-0.55
 1,300 32.35 32.35 31.75 400 100 0.0
#69 30/01/2024
32.35
0.35
 16,400 32 32.35 32 5,800 0 0.2
#70 29/01/2024
32
0.05
 29,900 31.95 32.40 32 1,300 0 0.0
#71 26/01/2024
31.95
0.10
 1,600 31.85 31.95 31.60 0 0 0
#72 25/01/2024
31.85
-0.15
 400 32 32 31.85 100 0 0.0
#73 24/01/2024
32
-0.10
 9,900 32.10 32.10 32 0 0 0
#74 23/01/2024
32.10
0.60
 4,300 31.50 32.45 31.80 2,500 0 0.1
#75 22/01/2024
31.50
-0.50
 1,800 32 32 31.50 200 900 -0.0
#76 19/01/2024
32
0
 100 32 32 32 0 0 0
#77 18/01/2024
32
0.15
 400 31.85 32.50 32 0 0 0
#78 17/01/2024
31.85
0.25
 2,400 31.60 31.90 31.80 0 0 0
#79 16/01/2024
31.60
0
 4,600 31.60 31.60 31.60 0 0 0
#80 15/01/2024
31.60
0
 1,300 31.60 31.90 31.60 200 500 -0.0
#81 12/01/2024
31.60
-0.20
 2,900 31.80 31.80 31.60 700 0 0.0
#82 11/01/2024
31.80
-0.05
 3,100 31.85 31.85 31.80 2,600 0 0.1
#83 10/01/2024
31.85
0.65
 5,700 31.20 32 31.50 3,300 0 0.1
#84 09/01/2024
31.20
-0.30
 1,100 31.50 31.50 31.20 0 0 0
#85 08/01/2024
31.50
-0.20
 500 31.70 31.70 31.20 0 0 0
#86 05/01/2024
31.70
0
 37,900 31.70 31.70 31.10 0 0 0
#87 04/01/2024
31.70
0
 4,600 31.70 32.45 31.70 0 0 0
#88 03/01/2024
31.70
-0.15
 8,400 31.85 32 31.65 0 500 -0.0
#89 02/01/2024
31.85
0.20
 9,500 31.65 31.85 31.70 900 0 0.0
#90 29/12/2023
31.65
0.15
 1,600 31.50 31.70 31.55 500 0 0.0
#91 28/12/2023
31.50
-0.20
 1,100 31.70 31.70 31.50 0 0 0
#92 27/12/2023
31.70
0.30
 24,000 31.40 31.70 31.40 0 0 0
#93 26/12/2023
31.40
0
 3,600 31.40 31.40 31.40 0 0 0
#94 25/12/2023
31.40
0
 5,900 31.40 31.50 31.30 0 0 0
#95 22/12/2023
31.40
0.30
 8,900 31.10 31.45 31.10 0 0 0
#96 21/12/2023
31.10
0
 0 31.10 31.10 31.10 0 0 0
#97 20/12/2023
31.10
-0.15
 900 31.25 31.25 31 0 0 0
#98 19/12/2023
31.25
0.15
 3,500 31.10 31.45 30.15 0 0 0
#99 18/12/2023
31.10
-0.70
 1,200 31.80 31.80 30.70 0 0 0
#100 15/12/2023
31.80
0.10
 1,500 31.70 31.85 31.70 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |