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

43
-0.10
(-0.23%)
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
(2026-02-23) 		0.40 0.92% 137,200 0 0
41.50
48
43
2 tháng
(2026-01-15) 		0.50 1.15% 331,600 0 0
41.50
48
43
3 tháng
(2025-12-16) 		-6.20 -12.40% 1,495,900 0 0
32
50
43
6 tháng
(2025-09-17) 		-3.60 -7.59% 1,638,500 -900 -0.0
32
64.20
43
12 tháng
(2025-03-21) 		5.39 14.02% 2,353,400 -900 -0.0
32
64.20
43
24 tháng
(2024-03-26) 		11.64 36.21% 11,439,227 -2,500 -0.1
25.61
64.20
43
36 tháng
(2023-04-03) 		23.37 114.41% 13,368,754 -2,600 -0.1
20.04
64.20
43
60 tháng
(2021-04-12) 		24.08 122.16% 21,931,547 300 -0.1
15.25
64.20
43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2020
22.44
 14,600 23.02 23.02 22.27 0 0 0
30/11/2020
23.02
 9,700 23.10 23.10 22.52 0 0 0
27/11/2020
23.10
 15,900 22.60 23.10 22.60 0 0 0
26/11/2020
22.60
 17,250 23.02 23.02 22.60 0 0 0
25/11/2020
23.02
 15,200 22.69 23.43 22.77 0 0 0
24/11/2020
22.69
 9,100 23.10 23.35 22.69 0 0 0
23/11/2020
23.10
 50,900 23.18 23.18 22.36 0 0 0
20/11/2020
23.18
 64,500 23.84 24.34 22.69 0 0 0
19/11/2020
23.84
 56,550 25.90 25.90 23.26 0 0 0
18/11/2020
25.90
 76,740 26.65 28.87 25.90 0 0 0
17/11/2020
26.65
 261,648 23.43 26.65 23.51 0 0 0
16/11/2020
23.43
 46,800 23.10 23.51 23.10 0 0 0
13/11/2020
23.10
 38,870 23.02 23.51 22.85 0 0 0
12/11/2020
23.02
 23,650 22.52 23.43 22.36 0 0 0
11/11/2020
22.52
 13,500 22.27 22.93 22.44 0 0 0
10/11/2020
22.27
 44,700 22.85 23.26 22.27 0 0 0
09/11/2020
22.85
 76,135 21.94 23.51 21.78 0 0 0
06/11/2020
21.94
 22,200 21.94 22.11 21.86 0 0 0
05/11/2020
21.94
 20,300 22.11 22.19 21.78 0 0 0
04/11/2020
22.11
 42,450 21.78 22.11 21.78 0 0 0
03/11/2020
21.78
 40,100 20.87 21.86 21.12 0 0 0
02/11/2020
20.87
 8,100 21.20 21.20 20.87 0 0 0
30/10/2020
21.20
 6,100 20.62 21.45 21.04 0 0 0
29/10/2020
20.62
 38,800 20.62 21.04 20.62 0 0 0
28/10/2020
20.62
 43,900 21.37 21.37 20.13 0 0 0
27/10/2020
21.37
 12,900 21.53 21.86 21.37 0 0 0
26/10/2020
21.53
 20,820 21.37 21.86 21.37 0 0 0
23/10/2020
21.37
 10,100 21.45 21.70 21.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |