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)
01/09/2020
22.52
 62,800 23.10 23.43 22.52 0 0 0
31/08/2020
23.10
 56,600 23.43 23.59 23.02 0 0 0
28/08/2020
23.43
 133,428 22.69 23.92 23.10 0 0 0
27/08/2020
22.69
 58,120 22.52 22.77 22.27 0 0 0
26/08/2020
22.52
 61,310 22.77 22.93 22.03 0 0 0
25/08/2020
22.77
 127,638 22.69 23.51 22.60 0 0 0
24/08/2020
22.69
 127,160 21.70 24.34 22.69 0 0 0
21/08/2020
21.70
 12,200 20.54 22.27 21.20 0 0 0
20/08/2020
20.54
 32,200 20.54 20.62 19.96 0 0 0
19/08/2020
20.54
 18,300 21.45 21.45 20.21 0 0 0
18/08/2020
21.45
 20,300 22.52 22.69 21.45 0 0 0
17/08/2020
22.52
 42,200 22.27 24.67 22.36 0 0 0
14/08/2020
22.27
 127,800 20.46 23.10 20.62 0 0 0
13/08/2020
20.46
 39,600 19.39 20.46 19.72 0 0 0
12/08/2020
19.39
 1,000 19.63 19.63 19.39 0 0 0
11/08/2020
19.63
 8,700 18.89 19.63 19.06 0 0 0
10/08/2020
18.89
 4,200 18.81 18.89 18.89 0 0 0
07/08/2020
18.81
 48,100 18.81 18.81 16.66 0 0 0
06/08/2020
18.81
 500 19.80 19.80 18.81 0 0 0
05/08/2020
19.80
 0 19.80 19.80 19.80 0 0 0
04/08/2020
19.80
 100 19.80 19.80 19.80 0 0 0
03/08/2020
19.80
 0 19.80 19.80 19.80 0 0 0
31/07/2020
19.80
 100 19.80 19.80 19.80 0 0 0
30/07/2020
19.80
 100 19.80 19.80 19.80 0 0 0
29/07/2020
19.80
 109,400 19.30 20.54 19.72 0 0 0
28/07/2020
19.30
 6,930 19.14 19.30 19.22 0 1,000 -0.0
27/07/2020
19.14
 12,100 19.80 19.80 16.83 0 0 0
24/07/2020
19.80
 25,800 19.80 20.54 18.97 0 0 0
23/07/2020
19.80
 11,000 19.80 20.54 19.80 1,000 0 0.0
22/07/2020
19.80
 3,900 20.21 20.62 19.80 0 0 0
21/07/2020
20.21
 7,500 20.05 20.62 20.21 0 0 0
20/07/2020
20.05
 3,300 19.80 20.05 19.88 0 0 0
17/07/2020
19.80
 8,900 20.21 20.21 19.80 0 0 0
16/07/2020
20.21
 4,310 19.80 20.21 19.96 0 0 0
15/07/2020
19.80
 16,220 20.46 20.46 19.80 0 0 0
14/07/2020
20.46
 500 19.88 20.46 20.46 0 0 0
13/07/2020
19.88
 39,200 20.13 21.04 19.80 0 0 0
10/07/2020
20.13
 20,600 19.80 21.04 19.80 0 0 0
09/07/2020
19.80
 18,200 19.80 21.04 19.14 0 0 0
08/07/2020
19.80
 22,410 21.45 21.78 19.80 0 0 0
07/07/2020
21.45
 11,900 21.45 22.19 20.62 0 0 0
06/07/2020
21.45
 24,600 20.05 21.45 19.88 0 0 0
03/07/2020
20.05
 12,336 19.80 20.05 19.22 0 0 0
02/07/2020
19.80
 35,631 18.15 20.21 16.50 0 0 0
01/07/2020
18.15
 9,600 17.98 18.56 17.49 0 0 0
30/06/2020
17.98
 51,100 17.32 17.98 17.24 0 0 0
29/06/2020
17.32
 4,610 17.24 17.32 17.32 0 0 0
26/06/2020
17.24
 41,100 17.32 17.32 16.17 0 0 0
25/06/2020
17.32
 21,300 17.24 17.41 16.91 0 0 0
24/06/2020
17.24
 6,600 16.25 17.74 15.59 0 0 0
23/06/2020
16.25
 70,500 15.84 17.98 15.84 0 0 0
22/06/2020
15.84
 21,600 15.92 16.33 15.84 0 0 0
19/06/2020
15.92
 78,300 15.34 16.33 15.51 0 0 0
18/06/2020
15.34
 53,700 15.67 16.17 15.34 0 0 0
17/06/2020
15.67
 31,000 16.50 17.32 15.67 0 0 0
16/06/2020
16.50
 91,600 16.25 16.75 15.43 0 0 0
15/06/2020
16.25
 32,300 16.83 17.24 15.26 0 0 0
12/06/2020
16.83
 125,500 16.66 17.32 16.42 0 0 0
11/06/2020
16.66
 89,846 18.40 18.48 16.09 0 0 0
10/06/2020
18.40
 136,900 18.31 18.97 17.32 0 0 0
09/06/2020
18.31
 205,157 16.25 18.64 14.02 0 0 0
08/06/2020
16.25
 8,446 14.19 16.25 16.25 0 0 0
05/06/2020
14.19
 2,000 14.93 14.93 14.19 0 0 0
04/06/2020
14.93
 25,437,100 13.61 14.93 11.55 0 0 0
03/06/2020
13.61
 17,914 12.04 13.61 12.04 0 0 0
02/06/2020
12.04
 1,000 11.96 12.04 11.55 0 0 0
01/06/2020
11.96
 5,900 12.04 12.04 11.80 0 0 0
29/05/2020
12.04
 1,000 11.96 12.04 12.04 0 0 0
28/05/2020
11.96
 9,500 11.96 12.21 11.22 0 0 0
27/05/2020
11.96
 2,700 12.29 12.29 11.96 0 0 0
26/05/2020
12.29
 2,100 11.71 12.29 11.71 0 0 0
25/05/2020
11.71
 3,700 11.80 11.80 11.71 0 0 0
22/05/2020
11.80
 4,100 11.96 11.96 11.63 0 0 0
21/05/2020
11.96
 2,200 11.96 12.37 11.63 0 0 0
20/05/2020
11.96
 5,500 12.37 12.46 11.96 0 0 0
19/05/2020
12.37
 100 12.04 12.37 12.37 0 0 0
18/05/2020
12.04
 100 11.96 12.04 12.04 0 0 0
15/05/2020
11.96
 4,000 12.13 12.37 11.96 0 0 0
14/05/2020
12.13
 5,100 12.37 12.46 12.04 0 0 0
13/05/2020
12.37
 9,100 12.29 12.62 12.29 0 0 0
12/05/2020
12.29
 18,900 12.70 12.70 11.80 0 0 0
11/05/2020
12.70
 12,100 11.55 12.70 11.55 0 0 0
08/05/2020
11.55
 13,100 11.14 12.21 11.05 0 0 0
07/05/2020
11.14
 12,000 12.29 12.29 11.14 0 0 0
06/05/2020
12.29
 100 11.63 12.29 12.29 0 0 0
05/05/2020
11.63
 17,500 9.90 11.63 10.72 0 0 0
04/05/2020
9.90
 12,000 10.89 11.38 9.90 0 0 0
29/04/2020
10.89
 0 10.89 10.89 10.89 0 0 0
28/04/2020
10.89
 4,100 11.80 11.80 10.89 0 0 0
27/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
24/04/2020
11.80
 4,100 11.80 11.88 11.80 0 0 0
23/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
22/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
21/04/2020
11.80
 0 11.80 11.80 11.80 0 0 0
20/04/2020
11.80
 1,200 11.80 11.80 11.80 0 0 0
17/04/2020
11.80
 100 12.54 12.54 11.80 0 0 0
16/04/2020
12.54
 1,000 13.20 13.20 12.21 0 0 0
15/04/2020
13.20
 0 13.12 13.20 13.20 0 0 0
14/04/2020
13.12
 3,100 13.03 13.20 13.12 0 0 0
13/04/2020
13.03
 15,600 11.47 13.03 12.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |