Tổng Công ty Thủy sản Việt Nam - CTCP (sea)

56.70
0.10
(0.18%)
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
(2025-11-05) 		7.50 15.31% 19,300 0 0
46
56.70
56.70
2 tháng
(2025-10-06) 		8.50 17.71% 46,100 -900 -0.0
42.30
56.70
56.70
3 tháng
(2025-09-08) 		8.61 17.97% 104,900 -900 -0.0
42.30
56.70
56.70
6 tháng
(2025-06-09) 		17.99 46.71% 560,100 -900 -0.0
36.54
56.70
56.70
12 tháng
(2024-12-10) 		17 43.04% 2,606,255 -900 -0.0
33.67
56.70
56.70
24 tháng
(2023-12-18) 		31.87 129.39% 10,983,211 -2,500 -0.1
21.21
56.70
56.70
36 tháng
(2022-12-21) 		34.80 160.39% 11,870,813 -2,600 -0.1
19.74
56.70
56.70
60 tháng
(2020-12-31) 		35.46 168.59% 21,442,637 300 -0.1
15.25
56.70
56.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2022
39.39
 31,300 40.66 41.64 39.39 0 0 0
07/04/2022
40.66
 46,100 41.15 42.22 40.07 0 0 0
06/04/2022
41.15
 20,704 42.03 42.22 40.95 0 0 0
05/04/2022
42.03
 22,600 41.54 42.13 40.46 0 0 0
04/04/2022
41.54
 82,200 43.20 43.49 38.12 0 0 0
01/04/2022
43.20
 72,600 46.43 46.43 42.03 0 0 0
31/03/2022: Cổ tức tiền mặt tỉ lệ: 95%
31/03/2022
46.43
 92,315 50.24 50.24 45.55 0 0 0
30/03/2022
50.24
 185,500 50.73 51.97 47.85 0 200 -0.0
29/03/2022
50.73
 104,500 52.05 53.87 48.01 0 0 0
28/03/2022
52.05
 165,619 47.35 54.45 47.52 0 0 0
25/03/2022
47.35
 105,024 47.02 47.68 47.02 0 0 0
24/03/2022
47.02
 54,700 47.02 47.35 46.77 1,600 0 0.1
23/03/2022
47.02
 86,403 47.27 47.85 46.86 400 0 0.0
22/03/2022
47.27
 71,400 46.77 47.76 46.61 200 0 0.0
21/03/2022
46.77
 115,915 45.37 47.27 45.29 1,700 0 0.1
18/03/2022
45.37
 46,520 46.20 46.20 44.55 0 0 0
17/03/2022
46.20
 77,200 44.55 48.67 43.31 0 0 0
16/03/2022
44.55
 88,100 46.20 47.02 42.07 0 0 0
15/03/2022
46.20
 134,500 45.78 50.32 45.54 0 0 0
14/03/2022
45.78
 382,931 40.42 45.78 41.25 0 200 -0.0
11/03/2022
40.42
 61,100 39.51 40.50 39.10 0 0 0
10/03/2022
39.51
 21,200 39.43 39.84 39.10 0 0 0
09/03/2022
39.43
 39,200 40.17 40.17 38.94 0 0 0
08/03/2022
40.17
 29,700 40.26 40.34 39.60 0 0 0
07/03/2022
40.26
 47,000 41.00 41.00 39.76 0 0 0
04/03/2022
41.00
 54,500 40.01 41.16 40.01 0 0 0
03/03/2022
40.01
 38,200 38.61 40.01 38.85 0 0 0
02/03/2022
38.61
 47,200 38.52 39.68 38.28 0 0 0
01/03/2022
38.52
 42,900 38.69 38.69 38.03 0 0 0
28/02/2022
38.69
 67,590 38.77 39.02 37.95 0 0 0
25/02/2022
38.77
 21,500 38.77 39.68 38.44 0 0 0
24/02/2022
38.77
 63,000 38.85 39.10 37.70 0 0 0
23/02/2022
38.85
 87,900 40.34 40.34 37.95 0 0 0
22/02/2022
40.34
 74,008 41.82 42.07 39.60 0 0 0
21/02/2022
41.82
 189,600 41.74 45.21 41.66 0 0 0
18/02/2022
41.74
 303,893 37.12 41.74 36.21 0 0 0
17/02/2022
37.12
 25,600 35.88 37.12 35.64 0 0 0
16/02/2022
35.88
 11,500 35.47 35.88 35.47 0 0 0
15/02/2022
35.47
 15,400 35.47 35.47 34.65 0 0 0
14/02/2022
35.47
 4,600 35.80 35.80 35.31 0 0 0
11/02/2022
35.80
 12,600 36.38 36.38 35.72 200 2,100 -0.1
10/02/2022
36.38
 17,800 35.39 37.04 35.64 0 7,000 -0.3
09/02/2022
35.39
 18,500 35.88 36.30 35.14 0 0 0
08/02/2022
35.88
 28,600 37.53 37.78 35.55 0 0 0
07/02/2022
37.53
 25,800 38.77 38.77 37.12 0 0 0
28/01/2022
38.77
 13,221 39.60 40.83 38.61 0 0 0
27/01/2022
39.60
 87,600 35.31 40.59 35.88 0 0 0
26/01/2022
35.31
 11,300 35.47 36.21 35.31 0 0 0
25/01/2022
35.47
 6,200 35.47 35.47 35.22 0 0 0
24/01/2022
35.47
 12,600 36.96 36.96 35.47 0 0 0
21/01/2022
36.96
 2,500 34.89 38.19 35.47 0 0 0
20/01/2022
34.89
 11,700 38.36 38.36 34.81 0 0 0
19/01/2022
38.36
 200 35.88 38.36 38.36 0 0 0
18/01/2022
35.88
 20,000 37.12 37.12 34.65 0 0 0
17/01/2022
37.12
 12,500 36.30 39.51 33.41 0 0 0
14/01/2022
36.30
 20,003 40.67 40.67 36.30 0 0 0
13/01/2022
40.67
 4,200 40.67 40.92 40.67 0 0 0
12/01/2022
40.67
 18,300 43.06 43.06 40.42 0 0 0
11/01/2022
43.06
 113,900 36.30 44.30 38.52 0 0 0
10/01/2022
36.30
 4,600 37.53 38.77 34.65 0 0 0
07/01/2022
37.53
 12,900 34.65 37.86 35.06 0 0 0
06/01/2022
34.65
 8,500 34.65 34.65 34.48 0 0 0
05/01/2022
34.65
 1,500 34.65 34.65 34.65 0 0 0
04/01/2022
34.65
 2,705 34.65 34.65 34.65 0 0 0
31/12/2021
34.65
 5,200 34.73 37.62 31.43 0 0 0
30/12/2021
34.73
 1,700 34.65 34.98 33.00 0 0 0
29/12/2021
34.65
 2,200 36.21 36.21 34.65 0 0 0
28/12/2021
36.21
 100 37.86 37.86 36.21 0 0 0
27/12/2021
37.86
 1,100 34.73 37.86 33.82 0 0 0
24/12/2021
34.73
 3,705 34.81 34.81 34.65 0 0 0
23/12/2021
34.81
 8,700 35.39 35.39 34.48 0 0 0
22/12/2021
35.39
 14,100 34.56 35.47 31.43 0 0 0
21/12/2021
34.56
 3,600 33.57 34.56 33.57 0 0 0
20/12/2021
33.57
 3,200 35.47 35.47 33.49 0 0 0
17/12/2021
35.47
 1,300 34.65 37.86 35.47 0 0 0
16/12/2021
34.65
 4,000 37.45 37.45 34.65 0 0 0
15/12/2021
37.45
 0 37.45 37.45 37.45 0 0 0
14/12/2021
37.45
 3,100 37.12 39.18 36.30 0 0 0
13/12/2021
37.12
 61,900 38.61 38.61 35.47 0 0 0
10/12/2021
38.61
 13,716 33.74 38.61 33.82 0 0 0
09/12/2021
33.74
 1 33.82 33.82 33.74 0 0 0
08/12/2021
33.82
 1 33.82 33.82 33.74 0 0 0
07/12/2021
33.82
 300 35.39 35.39 32.17 0 0 0
06/12/2021
35.39
 300 33.82 35.39 33.00 0 0 0
03/12/2021
33.82
 400 33.82 33.82 33.82 0 0 0
02/12/2021
33.82
 5,600 33.82 33.82 33.82 0 0 0
01/12/2021
33.82
 3,500 34.56 34.56 33.41 0 0 0
30/11/2021
34.56
 1,400 34.48 34.56 33.82 0 0 0
29/11/2021
34.48
 600 33.82 35.06 33.00 0 0 0
26/11/2021
33.82
 1,800 33.08 36.30 33.82 0 0 0
25/11/2021
33.08
 1,300 36.96 36.96 33.00 0 0 0
24/11/2021
36.96
 3,400 33.82 36.96 31.68 0 2,000 -0.1
23/11/2021
33.82
 4,800 33.41 33.82 33.82 0 0 0
22/11/2021
33.41
 12,509 34.81 35.06 33.41 0 2,500 -0.1
19/11/2021
34.81
 316 34.65 35.47 34.81 0 0 0
18/11/2021
34.65
 3,500 33.99 35.22 32.58 0 0 0
17/11/2021
33.99
 404 34.23 36.21 33.99 0 0 0
16/11/2021
34.23
 2,300 34.65 34.65 33.82 0 0 0
15/11/2021
34.65
 20,600 35.47 35.47 34.65 0 0 0
12/11/2021
35.47
 2,300 36.71 36.71 33.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |