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% 269,300 0 0
38.50
46
42.80
2 tháng
(2025-12-01) 		-12.20 -22.18% 1,373,300 0 0
32
64.20
42.80
3 tháng
(2025-10-30) 		-6.20 -12.65% 1,390,500 0 0
32
64.20
42.80
6 tháng
(2025-08-01) 		2.91 7.28% 1,730,400 -900 -0.0
32
64.20
42.80
12 tháng
(2025-02-03) 		5.28 14.06% 2,271,222 -900 -0.0
32
64.20
42.80
24 tháng
(2024-02-15) 		13.97 48.44% 11,375,547 -2,500 -0.1
25.61
64.20
42.80
36 tháng
(2023-02-13) 		20.32 90.39% 13,197,877 -2,600 -0.1
20.04
64.20
42.80
60 tháng
(2021-02-23) 		22.75 113.51% 22,163,234 300 -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)
22/10/2020
21.45
 16,300 21.45 21.45 21.45 0 0 0
21/10/2020
21.45
 31,420 20.71 21.45 20.62 0 0 0
20/10/2020
20.71
 8,100 20.79 21.45 20.62 0 0 0
19/10/2020
20.79
 1,700 20.79 20.79 20.71 0 0 0
16/10/2020
20.79
 19,500 20.87 21.12 20.62 0 0 0
15/10/2020
20.87
 10,600 21.45 21.61 20.87 0 0 0
14/10/2020
21.45
 10,800 21.86 21.86 21.45 0 0 0
13/10/2020
21.86
 48,200 20.79 21.86 21.45 0 0 0
12/10/2020
20.79
 8,200 21.28 21.28 20.79 0 0 0
09/10/2020
21.28
 17,900 20.71 21.28 20.38 0 0 0
08/10/2020
20.71
 24,350 20.79 20.87 20.62 0 0 0
07/10/2020
20.79
 23,910 20.95 20.95 20.71 0 0 0
06/10/2020
20.95
 8,700 20.87 20.95 20.79 0 0 0
05/10/2020
20.87
 14,300 20.87 20.95 20.79 0 0 0
02/10/2020
20.87
 13,600 21.20 21.45 20.79 0 0 0
01/10/2020
21.20
 14,135 20.87 21.28 20.79 0 0 0
30/09/2020
20.87
 6,400 20.79 20.87 20.79 0 0 0
29/09/2020
20.79
 33,249 21.12 21.20 20.62 0 0 0
28/09/2020
21.12
 14,428 21.86 21.86 21.04 0 0 0
25/09/2020
21.86
 15,610 21.45 21.86 21.53 0 0 0
24/09/2020
21.45
 8,320 21.61 21.61 21.45 0 0 0
23/09/2020
21.61
 7,400 21.94 21.94 21.61 0 0 0
22/09/2020
21.94
 19,210 22.19 22.19 21.86 0 0 0
21/09/2020
22.19
 10,100 22.36 22.69 22.19 0 0 0
18/09/2020
22.36
 4,200 22.03 22.60 21.86 0 0 0
17/09/2020
22.03
 22,800 22.03 22.03 21.78 0 0 0
16/09/2020
22.03
 9,000 22.19 22.19 21.94 0 0 0
15/09/2020
22.19
 10,300 21.86 22.19 21.78 0 0 0
14/09/2020
21.86
 19,500 22.19 22.19 21.78 0 0 0
11/09/2020
22.19
 49,000 22.60 22.60 22.19 0 0 0
10/09/2020
22.60
 43,472 22.60 23.10 22.60 0 0 0
09/09/2020
22.60
 42,620 21.94 22.60 21.70 0 0 0
08/09/2020
21.94
 176,100 21.12 22.11 20.62 0 0 0
07/09/2020
21.12
 10,300 21.37 21.37 20.87 0 0 0
04/09/2020
21.37
 71,250 21.45 21.70 20.71 0 0 0
03/09/2020
21.45
 161,658 22.52 22.52 21.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |