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)
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
11/11/2021
36.71
 4,800 36.30 36.71 34.65 0 0 0
10/11/2021
36.30
 100 35.88 36.30 36.30 0 0 0
09/11/2021
35.88
 10,100 37.12 37.12 35.88 0 0 0
08/11/2021
37.12
 200 36.71 37.12 37.04 0 0 0
05/11/2021
36.71
 7,700 36.30 36.71 35.47 0 0 0
04/11/2021
36.30
 4,100 37.78 37.78 36.30 100 0 0.0
03/11/2021
37.78
 27,300 37.12 37.95 37.12 0 0 0
02/11/2021
37.12
 27,900 37.12 38.36 36.38 0 0 0
01/11/2021
37.12
 40,600 37.12 39.60 37.12 0 0 0
29/10/2021
37.12
 54,100 37.12 37.12 36.30 0 0 0
28/10/2021
37.12
 9,100 37.12 37.12 37.04 0 0 0
27/10/2021
37.12
 16,300 37.12 38.77 37.12 0 0 0
26/10/2021
37.12
 20,400 34.73 37.12 35.31 0 0 0
25/10/2021
34.73
 1,200 35.80 35.80 34.65 0 0 0
22/10/2021
35.80
 100 35.80 35.80 35.80 0 0 0
21/10/2021
35.80
 100 35.88 35.88 35.80 0 0 0
20/10/2021
35.88
 3,000 35.14 35.88 34.65 0 0 0
19/10/2021
35.14
 1,400 35.47 36.71 35.06 0 0 0
18/10/2021
35.47
 3,900 35.06 36.05 34.07 0 0 0
15/10/2021
35.06
 2,300 37.86 37.86 34.65 0 0 0
14/10/2021
37.86
 0 37.86 37.86 37.86 0 0 0
13/10/2021
37.86
 0 37.95 37.86 37.95 0 0 0
12/10/2021
37.95
 1,500 38.52 38.52 37.12 0 0 0
11/10/2021
38.52
 100 35.47 38.52 38.52 0 0 0
08/10/2021
35.47
 7,100 37.12 37.12 33.08 0 0 0
07/10/2021
37.12
 500 37.37 37.37 37.12 0 0 0
06/10/2021
37.37
 1,300 38.77 39.43 37.37 0 0 0
05/10/2021
38.77
 100 38.77 38.77 38.77 0 0 0
04/10/2021
38.77
 10,810 37.95 40.42 38.77 0 0 0
01/10/2021
37.95
 1,200 37.95 37.95 37.95 0 0 0
30/09/2021
37.95
 17,600 38.77 39.60 37.95 1,000 0 0.0
29/09/2021
38.77
 500 39.60 39.60 38.77 0 0 0
28/09/2021
39.60
 15,020 37.95 40.83 37.95 3,600 0 0.2
27/09/2021
37.95
 21,210 37.12 38.77 37.12 0 0 0
24/09/2021
37.12
 22,403 35.80 37.12 34.65 0 0 0
23/09/2021
35.80
 2,300 35.80 35.80 35.47 0 0 0
22/09/2021
35.80
 16,000 35.47 37.12 34.65 0 0 0
21/09/2021
35.47
 2,100 36.63 37.12 32.17 0 0 0
20/09/2021
36.63
 15,610 36.79 39.18 36.63 0 0 0
17/09/2021
36.79
 37,700 37.62 37.62 33.00 0 0 0
16/09/2021
37.62
 21,029 35.22 39.60 35.22 0 0 0
15/09/2021
35.22
 51,400 30.77 35.22 30.69 0 0 0
14/09/2021
30.77
 120,900 28.46 30.77 28.87 0 0 0
13/09/2021
28.46
 167,800 25.16 28.46 24.75 0 0 0
10/09/2021
25.16
 13,810 25.08 25.49 24.09 0 0 0
09/09/2021
25.08
 1,013 25.16 25.90 25.08 0 0 0
08/09/2021
25.16
 23,016 24.75 25.16 24.75 7,000 0 0.2
07/09/2021
24.75
 30,210 25.82 26.81 24.17 0 0 0
06/09/2021
25.82
 60,900 25.41 25.99 24.01 0 10,000 -0.3
01/09/2021
25.41
 147,200 25.41 25.41 24.09 0 12,000 -0.4
31/08/2021
25.41
 158,703 23.76 25.41 23.68 0 0 0
30/08/2021
23.76
 64,400 21.86 23.92 22.36 10,000 0 0.3
27/08/2021
21.86
 58,500 21.53 22.36 21.45 9,500 0 0.3
26/08/2021
21.53
 27,300 21.78 21.94 21.53 2,500 0 0.1
25/08/2021
21.78
 72,900 21.20 21.86 20.79 0 0 0
24/08/2021
21.20
 32,700 19.72 21.20 19.47 0 0 0
23/08/2021
19.72
 10,100 19.80 19.80 19.55 0 0 0
20/08/2021
19.80
 30,300 20.13 20.46 19.80 0 0 0
19/08/2021
20.13
 17,200 19.96 20.21 19.80 0 0 0
18/08/2021
19.96
 9,400 19.80 20.38 19.88 0 0 0
17/08/2021
19.80
 7,900 19.80 20.21 19.30 0 0 0
16/08/2021
19.80
 6,200 20.05 20.05 19.39 0 0 0
13/08/2021
20.05
 2,000 20.21 20.46 19.47 0 0 0
12/08/2021
20.21
 3,900 19.47 20.46 20.21 0 0 0
11/08/2021
19.47
 8,200 19.96 20.46 19.47 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |