Sea & Air Freight International (HOSE:SFI)
Vietnam
· Delayed Price · Currency is VND 26,400
0.00 (0.00%)
At close: Dec 5, 2025
HOSE:SFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,700.00 | 26,700.00 | 26,400.00 | 26,400.00 | 26,400.00 | - | 2,607 |
| Dec 4, 2025 | 26,600.00 | 26,650.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.56% | 4,510 |
| Dec 3, 2025 | 26,500.00 | 26,600.00 | 25,700.00 | 26,550.00 | 26,550.00 | 2.71% | 4,706 |
| Dec 2, 2025 | 26,300.00 | 26,300.00 | 25,800.00 | 25,850.00 | 25,850.00 | 0.19% | 6,200 |
| Dec 1, 2025 | 26,500.00 | 26,500.00 | 25,800.00 | 25,800.00 | 25,800.00 | 1.18% | 2,100 |
| Nov 28, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | - | 2,000 |
| Nov 25, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.92% | 200 |
| Nov 24, 2025 | 25,500.00 | 26,050.00 | 25,100.00 | 26,000.00 | 26,000.00 | 0.39% | 845 |
| Nov 20, 2025 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 1.17% | 335 |
| Nov 19, 2025 | 26,200.00 | 26,200.00 | 25,600.00 | 25,600.00 | 25,600.00 | -1.92% | 800 |
| Nov 17, 2025 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.77% | 1,121 |
| Nov 14, 2025 | 25,700.00 | 25,900.00 | 25,700.00 | 25,900.00 | 25,900.00 | - | 319 |
| Nov 13, 2025 | 25,700.00 | 26,000.00 | 25,700.00 | 25,900.00 | 25,900.00 | - | 600 |
| Nov 12, 2025 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | - | 400 |
| Nov 11, 2025 | 25,800.00 | 25,900.00 | 25,550.00 | 25,900.00 | 25,900.00 | -0.38% | 2,620 |
| Nov 10, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 1.17% | 200 |
| Nov 6, 2025 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0.39% | 100 |
| Nov 5, 2025 | 25,500.00 | 25,600.00 | 25,500.00 | 25,600.00 | 25,600.00 | -1.92% | 1,000 |
| Nov 3, 2025 | 26,150.00 | 26,150.00 | 26,100.00 | 26,100.00 | 26,100.00 | -0.19% | 400 |
| Oct 31, 2025 | 25,700.00 | 26,150.00 | 25,700.00 | 26,150.00 | 26,150.00 | 1.75% | 803 |
| Oct 30, 2025 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | - | 500 |
| Oct 28, 2025 | 25,800.00 | 25,800.00 | 25,700.00 | 25,700.00 | 25,700.00 | -1.15% | 8,900 |
| Oct 27, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 100 |
| Oct 24, 2025 | 25,550.00 | 26,000.00 | 25,550.00 | 26,000.00 | 26,000.00 | 3.59% | 400 |
| Oct 23, 2025 | 25,700.00 | 25,700.00 | 25,100.00 | 25,100.00 | 25,100.00 | -1.57% | 12,315 |
| Oct 22, 2025 | 25,900.00 | 25,900.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.54% | 6,100 |
| Oct 21, 2025 | 25,650.00 | 26,100.00 | 25,650.00 | 25,900.00 | 25,900.00 | 1.17% | 6,100 |
| Oct 20, 2025 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | - | 1,000 |
| Oct 17, 2025 | 25,700.00 | 25,700.00 | 25,600.00 | 25,600.00 | 25,600.00 | -0.39% | 700 |
| Oct 16, 2025 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | -1.15% | 203 |
| Oct 14, 2025 | 25,600.00 | 26,000.00 | 25,600.00 | 26,000.00 | 26,000.00 | 0.78% | 619 |
| Oct 13, 2025 | 26,000.00 | 26,000.00 | 25,800.00 | 25,800.00 | 25,800.00 | -1.53% | 2,264 |
| Oct 10, 2025 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | - | 801 |
| Oct 8, 2025 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0.77% | 744,216 |
| Oct 7, 2025 | 25,600.00 | 26,000.00 | 25,600.00 | 26,000.00 | 26,000.00 | 1.96% | 800 |
| Oct 6, 2025 | 25,600.00 | 25,600.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.20% | 202,100 |
| Oct 3, 2025 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | - | 700 |
| Oct 2, 2025 | 25,550.00 | 25,550.00 | 25,500.00 | 25,550.00 | 25,550.00 | -0.20% | 700 |
| Oct 1, 2025 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 0.39% | 2,902 |
| Sep 30, 2025 | 25,800.00 | 25,800.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.54% | 400 |
| Sep 29, 2025 | 26,000.00 | 26,000.00 | 25,900.00 | 25,900.00 | 25,900.00 | - | 2,600 |
| Sep 26, 2025 | 25,900.00 | 25,900.00 | 25,800.00 | 25,900.00 | 25,900.00 | - | 1,030 |
| Sep 25, 2025 | 26,000.00 | 26,000.00 | 25,850.00 | 25,900.00 | 25,900.00 | - | 2,800 |
| Sep 24, 2025 | 25,900.00 | 25,900.00 | 25,850.00 | 25,900.00 | 25,900.00 | -0.38% | 1,400 |
| Sep 23, 2025 | 25,900.00 | 26,000.00 | 25,850.00 | 26,000.00 | 26,000.00 | 0.39% | 5,233 |
| Sep 22, 2025 | 26,000.00 | 26,000.00 | 25,900.00 | 25,900.00 | 25,900.00 | -0.38% | 1,116 |
| Sep 19, 2025 | 26,000.00 | 26,000.00 | 25,900.00 | 26,000.00 | 26,000.00 | - | 4,111 |
| Sep 18, 2025 | 26,000.00 | 26,000.00 | 25,900.00 | 26,000.00 | 26,000.00 | - | 13,500 |
| Sep 17, 2025 | 26,000.00 | 26,350.00 | 25,900.00 | 26,000.00 | 26,000.00 | - | 13,706 |
| Sep 16, 2025 | 26,100.00 | 26,250.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.95% | 2,701 |
| Sep 15, 2025 | 26,100.00 | 26,800.00 | 26,100.00 | 26,250.00 | 26,250.00 | 0.96% | 5,200 |
| Sep 12, 2025 | 26,000.00 | 26,200.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 2,700 |
| Sep 11, 2025 | 26,400.00 | 26,400.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.19% | 4,211 |
| Sep 10, 2025 | 26,200.00 | 26,350.00 | 25,900.00 | 26,050.00 | 26,050.00 | -1.33% | 5,210 |
| Sep 9, 2025 | 26,000.00 | 26,400.00 | 25,800.00 | 26,400.00 | 26,400.00 | 1.54% | 8,100 |
| Sep 8, 2025 | 26,250.00 | 26,250.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.95% | 2,701 |
| Sep 5, 2025 | 26,250.00 | 26,250.00 | 26,250.00 | 26,250.00 | 26,250.00 | - | 100,800 |
| Sep 4, 2025 | 26,250.00 | 26,250.00 | 26,150.00 | 26,250.00 | 26,250.00 | -0.19% | 1,521 |
| Sep 3, 2025 | 26,400.00 | 26,500.00 | 26,100.00 | 26,300.00 | 26,300.00 | -0.38% | 4,039 |
| Aug 29, 2025 | 26,100.00 | 26,400.00 | 26,100.00 | 26,400.00 | 26,400.00 | 1.54% | 4,462 |
| Aug 28, 2025 | 26,000.00 | 26,500.00 | 26,000.00 | 26,000.00 | 26,000.00 | -2.26% | 4,296 |
| Aug 27, 2025 | 26,000.00 | 26,600.00 | 26,000.00 | 26,600.00 | 26,600.00 | 2.31% | 400,200 |
| Aug 26, 2025 | 26,500.00 | 26,850.00 | 26,000.00 | 26,000.00 | 26,000.00 | -3.35% | 2,999 |
| Aug 25, 2025 | 25,600.00 | 26,900.00 | 24,500.00 | 26,900.00 | 26,900.00 | 3.86% | 13,311 |
| Aug 22, 2025 | 26,100.00 | 26,100.00 | 25,900.00 | 25,900.00 | 25,900.00 | -0.77% | 134,000 |
| Aug 21, 2025 | 26,000.00 | 26,150.00 | 26,000.00 | 26,100.00 | 26,100.00 | -0.76% | 152,000 |
| Aug 20, 2025 | 26,800.00 | 26,800.00 | 26,300.00 | 26,300.00 | 26,300.00 | -1.87% | 101,900 |
| Aug 19, 2025 | 26,900.00 | 26,900.00 | 26,000.00 | 26,800.00 | 26,800.00 | -0.37% | 204,446 |
| Aug 18, 2025 | 27,300.00 | 27,300.00 | 26,900.00 | 26,900.00 | 26,900.00 | 2.48% | 5,800 |
| Aug 15, 2025 | 27,000.00 | 27,000.00 | 26,250.00 | 26,250.00 | 26,250.00 | -6.25% | 4,726 |
| Aug 14, 2025 | 28,000.00 | 28,000.00 | 26,750.00 | 28,000.00 | 27,000.00 | - | 4,282 |
| Aug 13, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 27,000.00 | - | 7,029 |
| Aug 12, 2025 | 27,500.00 | 28,300.00 | 27,400.00 | 28,000.00 | 27,000.00 | 1.82% | 27,507 |
| Aug 11, 2025 | 27,600.00 | 27,950.00 | 27,000.00 | 27,500.00 | 26,517.86 | -0.36% | 19,531 |
| Aug 8, 2025 | 28,100.00 | 28,100.00 | 27,600.00 | 27,600.00 | 26,614.29 | - | 8,461 |
| Aug 7, 2025 | 26,900.00 | 27,900.00 | 26,900.00 | 27,600.00 | 26,614.29 | 2.99% | 1,448 |
| Aug 6, 2025 | 27,000.00 | 28,550.00 | 26,800.00 | 26,800.00 | 25,842.86 | 0.37% | 2,032 |
| Aug 1, 2025 | 26,950.00 | 26,950.00 | 26,700.00 | 26,700.00 | 25,746.43 | -1.11% | 2,998 |
| Jul 31, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 26,035.71 | 1.69% | 124 |
| Jul 30, 2025 | 26,600.00 | 26,600.00 | 26,350.00 | 26,550.00 | 25,601.79 | -0.19% | 5,154 |
| Jul 29, 2025 | 27,000.00 | 27,000.00 | 26,600.00 | 26,600.00 | 25,650.00 | -1.12% | 4,807 |
| Jul 28, 2025 | 27,000.00 | 27,000.00 | 26,900.00 | 26,900.00 | 25,939.29 | -0.19% | 2,823 |
| Jul 25, 2025 | 26,750.00 | 27,000.00 | 26,750.00 | 26,950.00 | 25,987.50 | 0.19% | 400 |
| Jul 24, 2025 | 27,100.00 | 27,100.00 | 26,900.00 | 26,900.00 | 25,939.29 | -0.37% | 4,101 |
| Jul 23, 2025 | 27,000.00 | 27,300.00 | 27,000.00 | 27,000.00 | 26,035.71 | - | 2,003 |
| Jul 22, 2025 | 26,900.00 | 27,100.00 | 26,800.00 | 27,000.00 | 26,035.71 | 0.75% | 16,206 |
| Jul 21, 2025 | 27,000.00 | 27,100.00 | 26,800.00 | 26,800.00 | 25,842.86 | - | 1,002 |
| Jul 18, 2025 | 26,300.00 | 27,700.00 | 26,300.00 | 26,800.00 | 25,842.86 | -1.47% | 13,809 |
| Jul 17, 2025 | 27,700.00 | 27,700.00 | 27,200.00 | 27,200.00 | 26,228.57 | - | 823 |
| Jul 16, 2025 | 27,300.00 | 27,300.00 | 27,200.00 | 27,200.00 | 26,228.57 | -0.37% | 1,007 |
| Jul 15, 2025 | 26,600.00 | 27,300.00 | 26,600.00 | 27,300.00 | 26,325.00 | -0.36% | 1,422 |
| Jul 14, 2025 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 26,421.43 | -0.72% | 300 |
| Jul 11, 2025 | 28,300.00 | 28,500.00 | 27,600.00 | 27,600.00 | 26,614.29 | 0.36% | 627 |
| Jul 9, 2025 | 27,600.00 | 27,600.00 | 27,500.00 | 27,500.00 | 26,517.86 | -0.36% | 3,100 |
| Jul 8, 2025 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 26,614.29 | - | 4,003 |
| Jul 7, 2025 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 26,614.29 | -5.15% | 122 |
| Jul 4, 2025 | 28,000.00 | 29,100.00 | 28,000.00 | 29,100.00 | 28,060.71 | 5.43% | 1,505 |
| Jul 3, 2025 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 26,614.29 | - | 14,010 |
| Jul 2, 2025 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 26,614.29 | -0.36% | 100 |
| Jul 1, 2025 | 27,900.00 | 28,500.00 | 27,700.00 | 27,700.00 | 26,710.71 | - | 1,471 |