Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/10/2025	48.50	2,100	48	48.50	48	0	0	0
15/10/2025	47.90	5,800	47.90	47.90	47.80	0	0	0
14/10/2025	48	1,700	46.10	48	46.10	0	0	0
13/10/2025	46	900	46	46	46	0	900	-0.0
10/10/2025	46.10	100	46.10	46.10	46.10	0	0	0
09/10/2025	46.60	2,500	55	55	46.60	0	0	0
08/10/2025	53.80	900	53.80	53.80	53	0	0	0
07/10/2025	48	0	48	48	48	0	0	0
06/10/2025	48	0	48	48	48	0	0	0
03/10/2025	48	0	48	48	48	0	0	0
02/10/2025	48	2,000	48	48	48	0	0	0
01/10/2025	47.10	0	47.10	47.10	47.10	0	0	0
30/09/2025	48	1,600	43	48	43	0	0	0
29/09/2025: Cổ tức tiền mặt tỉ lệ: 5.5%
29/09/2025	48	1,400	48	48	48	0	0	0
26/09/2025	43.45	100	43.45	43.45	43.45	0	0	0
25/09/2025	47.89	1,200	47.89	47.89	47.89	0	0	0
24/09/2025	46.91	0	46.91	46.91	46.91	0	0	0
23/09/2025	46.91	9,800	46.91	46.91	46.71	0	0	0
22/09/2025	46.71	1,900	41.97	46.71	41.97	0	0	0
19/09/2025	46.71	1,700	46.71	46.91	46.71	0	0	0
18/09/2025	46.81	900	46.81	47.20	46.81	0	0	0
17/09/2025	47.40	3,300	46.91	47.40	46.91	0	0	0
16/09/2025	47.40	700	47.40	47.40	47.40	0	0	0
15/09/2025	47.40	1,200	47.40	47.40	47.40	0	0	0
12/09/2025	47.40	900	47.40	47.50	47.40	0	0	0
11/09/2025	47.40	16,000	47.40	47.40	47.40	0	0	0
10/09/2025	47.40	2,100	47.40	47.40	47.40	0	0	0
09/09/2025	45.92	2,100	47.40	47.50	45.52	0	0	0
08/09/2025	47.89	11,900	47.40	47.89	47.10	0	0	0
05/09/2025	47.89	5,200	46.41	47.89	46.41	0	0	0
04/09/2025	44.44	8,300	41.97	45.33	41.97	0	0	0
03/09/2025	40.49	900	44.93	44.93	40.49	0	0	0
29/08/2025	43.84	100	43.84	43.84	43.84	0	0	0
28/08/2025	43.84	500	43.84	43.84	43.84	0	0	0
27/08/2025	43.55	13,000	43.75	44.14	43.55	0	0	0
26/08/2025	41.87	1,100	46.31	46.41	41.87	0	0	0
25/08/2025	41.67	19,500	41.67	41.97	41.57	0	0	0
22/08/2025	39.50	11,400	39.50	42.96	39.50	0	0	0
21/08/2025	40.59	61,500	39.20	41.57	39.20	0	0	0
20/08/2025	44.04	11,800	46.41	46.61	42.56	0	0	0
19/08/2025	47.40	24,500	43.25	47.50	41.97	0	0	0
18/08/2025	41.38	4,400	41.28	41.47	39.50	0	0	0
15/08/2025	39.40	3,300	40.19	40.29	39.40	0	0	0
14/08/2025	39.30	3,200	41.28	41.28	39.30	0	0	0
13/08/2025	37.52	24,300	40.98	40.98	37.52	0	0	0
12/08/2025	36.54	47,400	41.28	41.28	36.54	0	0	0
11/08/2025	39.70	8,900	39.50	39.99	39.50	0	0	0
08/08/2025	39.30	700	39.30	39.30	39.30	0	0	0
07/08/2025	39.10	1,000	39.40	39.40	39.10	0	0	0
06/08/2025	38.61	2,000	38.71	38.71	38.61	0	0	0
05/08/2025	39.89	0	39.89	39.89	39.89	0	0	0
04/08/2025	39.89	1,300	39.89	39.89	39.89	0	0	0
01/08/2025	39.89	0	39.89	39.89	39.89	0	0	0
31/07/2025	40.98	800	40.98	40.98	39.50	0	0	0
30/07/2025	39.50	5,300	39.50	39.99	39.50	0	0	0
29/07/2025	39.70	5,700	40.98	40.98	39.70	0	0	0
28/07/2025	38.61	9,800	38.71	41.38	38.61	0	0	0
25/07/2025	38.61	100	38.61	38.61	38.61	0	0	0
24/07/2025	38.61	700	38.71	38.71	38.61	0	0	0
23/07/2025	38.61	1,200	38.71	38.71	38.61	0	0	0
22/07/2025	38.71	1,600	39.10	39.10	38.61	0	0	0
21/07/2025	40.98	400	39.50	41.47	39.50	0	0	0
18/07/2025	39.10	1,100	39.01	39.10	39.01	0	0	0
17/07/2025	40.49	200	41.18	41.18	40.49	0	0	0
16/07/2025	41.18	0	41.18	41.18	41.18	0	0	0
15/07/2025	41.47	200	40.88	41.47	40.88	0	0	0
14/07/2025	39.01	0	39.01	39.01	39.01	0	0	0
11/07/2025	39.01	0	39.01	39.01	39.01	0	0	0
10/07/2025	39.01	1,200	39.10	39.10	39.01	0	0	0
09/07/2025	38.51	1,300	39.20	39.20	38.51	0	0	0
08/07/2025	39.50	0	39.50	39.50	39.50	0	0	0
07/07/2025	39.50	1,000	39.50	39.50	39.50	0	0	0
04/07/2025	39.10	800	39.20	39.20	39.10	0	0	0
03/07/2025	40.49	0	40.49	40.49	40.49	0	0	0
02/07/2025	40.49	0	40.49	40.49	40.49	0	0	0
01/07/2025	40.49	45,300	40.49	40.59	40.39	0	0	0
30/06/2025	39.50	14,300	40.49	40.49	39.50	0	0	0
27/06/2025	40.49	13,300	40.68	40.68	40.49	0	0	0
26/06/2025	41.87	700	41.97	41.97	41.87	0	0	0
25/06/2025	41.97	200	41.87	41.97	41.87	0	0	0
24/06/2025	42.46	23,900	41.28	43.35	41.28	0	0	0
23/06/2025	40.88	16,500	39.50	41.38	39.50	0	0	0
20/06/2025	39.60	12,200	39.50	39.60	39.50	0	0	0
19/06/2025	39.50	15,300	39.60	39.60	39.50	0	0	0
18/06/2025	39.30	11,400	39.40	39.50	38.81	0	0	0
17/06/2025	38.61	0	38.61	38.61	38.61	0	0	0
16/06/2025	38.61	0	38.61	38.61	38.61	0	0	0
13/06/2025	38.61	2,000	38.51	38.61	38.51	0	0	0
12/06/2025	38.91	1,100	38.81	39.60	38.81	0	0	0
11/06/2025	38.51	4,700	40.19	40.19	38.51	0	0	0
10/06/2025	38.51	5,100	39.01	39.01	38.51	0	0	0
09/06/2025	38.51	3,500	39.80	39.80	38.51	0	0	0
06/06/2025	40.09	3,300	39.99	40.09	39.99	0	0	0
05/06/2025	38.81	5,300	38.12	40.29	38.12	0	0	0
04/06/2025	39.01	3,700	40.49	40.49	38.51	0	0	0
03/06/2025	39.20	5,800	38.71	40.78	38.71	0	0	0
02/06/2025	40.49	800	39.40	42.46	39.40	0	0	0
30/05/2025	38.22	2,700	37.03	41.38	32.88	0	0	0
29/05/2025	38.51	17,300	39.50	39.50	38.51	0	0	0
28/05/2025	38.51	900	36.14	39.50	36.14	0	0	0

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH