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)
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
10/08/2021
19.96
 4,500 20.13 20.21 19.96 0 0 0
09/08/2021
20.13
 18,000 19.55 20.13 19.39 1,300 0 0.0
06/08/2021
19.55
 1,600 19.63 19.63 19.47 0 0 0
05/08/2021
19.63
 1,900 19.63 19.63 19.47 0 0 0
04/08/2021
19.63
 12,500 19.39 19.63 19.39 0 0 0
03/08/2021
19.39
 4,300 19.30 19.39 19.39 0 0 0
02/08/2021
19.30
 3,200 19.30 19.47 19.30 0 0 0
30/07/2021
19.30
 13,700 19.39 19.80 19.22 0 0 0
29/07/2021
19.39
 5,300 18.97 19.39 19.14 0 0 0
28/07/2021
18.97
 15,900 19.80 19.88 18.97 0 0 0
27/07/2021
19.80
 2,200 19.80 20.29 19.80 0 0 0
26/07/2021
19.80
 3,900 19.80 19.80 19.14 0 0 0
23/07/2021
19.80
 3,000 19.88 19.88 19.80 0 0 0
22/07/2021
19.88
 8,316 19.39 20.29 19.80 0 0 0
21/07/2021
19.39
 1,500 19.47 19.63 19.39 0 0 0
20/07/2021
19.47
 12,100 18.81 19.72 18.97 0 0 0
19/07/2021
18.81
 9,600 19.14 19.39 18.81 0 0 0
16/07/2021
19.14
 500 18.97 19.72 19.14 0 0 0
15/07/2021
18.97
 500 18.97 18.97 18.97 0 0 0
14/07/2021
18.97
 5,100 18.81 19.14 18.89 0 0 0
13/07/2021
18.81
 1,800 19.80 19.80 18.81 0 0 0
12/07/2021
19.80
 15,000 20.54 20.54 17.98 0 0 0
09/07/2021
20.54
 5,100 20.38 20.54 19.06 0 0 0
08/07/2021
20.38
 5,150 20.21 20.79 20.21 0 0 0
07/07/2021
20.21
 22,600 20.13 20.87 20.21 0 0 0
06/07/2021
20.13
 23,600 20.62 21.12 20.13 0 0 0
05/07/2021
20.62
 1,700 20.79 21.45 20.62 0 0 0
02/07/2021
20.79
 9,600 21.04 21.12 20.62 0 0 0
01/07/2021
21.04
 5,400 21.28 21.28 20.79 0 0 0
30/06/2021
21.28
 6,100 20.71 21.53 19.96 0 0 0
29/06/2021
20.71
 16,400 21.61 22.03 20.71 0 0 0
28/06/2021
21.61
 3,500 21.94 22.19 21.53 0 0 0
25/06/2021
21.94
 19,100 21.45 21.94 21.12 0 0 0
24/06/2021
21.45
 22,205 22.27 22.27 21.45 0 0 0
23/06/2021
22.27
 23,100 22.93 23.02 22.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |