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

42.80
0.70
(1.66%)
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
(2025-12-29) 		2.30 5.68% 259,600 0 0
38.50
46
42.80
2 tháng
(2025-11-28) 		-11.90 -21.76% 1,363,800 0 0
32
64.20
42.80
3 tháng
(2025-10-29) 		-6.20 -12.65% 1,381,500 0 0
32
64.20
42.80
6 tháng
(2025-07-31) 		1.82 4.44% 1,721,500 -900 -0.0
32
64.20
42.80
12 tháng
(2025-02-03) 		5.28 14.06% 2,261,522 -900 -0.0
32
64.20
42.80
24 tháng
(2024-02-07) 		16.90 65.24% 11,366,847 -2,500 -0.1
25.61
64.20
42.80
36 tháng
(2023-02-13) 		20.32 90.39% 13,188,177 -2,600 -0.1
20.04
64.20
42.80
60 tháng
(2021-02-22) 		22.51 110.91% 22,161,834 300 -0.1
15.25
64.20
42.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2022
27.66
 14,400 27.66 27.86 27.27 0 0 0
31/05/2022
27.66
 7,520 27.66 28.15 27.37 0 0 0
30/05/2022
27.66
 16,625 27.76 28.54 27.37 0 0 0
27/05/2022
27.76
 14,302 27.47 27.76 27.17 0 0 0
26/05/2022
27.47
 10,100 27.86 27.86 27.47 0 0 0
25/05/2022
27.86
 10,500 27.17 28.25 26.88 0 0 0
24/05/2022
27.17
 4,500 27.07 27.37 26.88 0 0 0
23/05/2022
27.07
 3,100 26.88 27.66 27.07 0 0 0
20/05/2022
26.88
 10,100 27.86 28.05 26.88 0 0 0
19/05/2022
27.86
 2,800 27.76 28.15 27.86 0 0 0
18/05/2022
27.76
 8,323 29.22 29.22 27.76 0 0 0
17/05/2022
29.22
 5,100 27.86 29.22 27.37 0 0 0
16/05/2022
27.86
 23,410 26.88 28.64 26.88 0 0 0
13/05/2022
26.88
 9,000 27.95 28.54 26.78 0 0 0
12/05/2022
27.95
 9,350 29.22 29.22 27.37 0 0 0
11/05/2022
29.22
 7,300 29.22 30.10 29.22 0 0 0
10/05/2022
29.22
 4,300 28.83 29.22 27.86 0 0 0
09/05/2022
28.83
 13,612 31.37 31.37 27.37 0 0 0
06/05/2022
31.37
 12,900 33.23 33.23 31.28 0 0 0
05/05/2022
33.23
 19,820 32.74 34.01 32.94 0 0 0
04/05/2022
32.74
 19,200 31.18 33.82 30.79 0 0 0
29/04/2022
31.18
 18,400 28.64 31.28 28.25 0 0 0
28/04/2022
28.64
 22,400 28.83 29.71 27.37 0 0 0
27/04/2022
28.83
 10,400 27.56 29.32 26.39 0 0 0
26/04/2022
27.56
 13,100 27.95 28.15 25.41 0 0 0
25/04/2022
27.95
 8,700 29.22 29.32 27.37 0 0 0
22/04/2022
29.22
 21,900 27.66 30.89 26.88 0 0 0
21/04/2022
27.66
 26,500 29.32 29.32 25.41 0 0 0
20/04/2022
29.32
 70,600 31.77 33.23 28.83 0 0 0
19/04/2022
31.77
 11,900 33.13 33.72 31.28 0 0 0
18/04/2022
33.13
 24,300 36.16 36.16 32.25 0 0 0
15/04/2022
36.16
 25,800 36.36 37.14 36.16 0 0 0
14/04/2022
36.36
 8,700 37.73 37.73 36.07 0 0 0
13/04/2022
37.73
 30,100 37.73 37.73 35.19 0 1,500 -0.1
12/04/2022
37.73
 34,900 39.39 39.49 37.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |