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
(2025-11-04) 		7 14.29% 18,500 0 0
46
56.50
56.50
2 tháng
(2025-10-06) 		8 16.67% 45,300 -900 -0.0
42.30
56.50
56.50
3 tháng
(2025-09-05) 		8.11 16.93% 109,300 -900 -0.0
42.30
56.50
56.50
6 tháng
(2025-06-09) 		17.49 45.41% 559,300 -900 -0.0
36.54
56.50
56.50
12 tháng
(2024-12-09) 		16.50 41.77% 2,807,155 -900 -0.0
33.67
56.50
56.50
24 tháng
(2023-12-15) 		31.08 124.69% 11,009,911 -2,500 -0.1
21.21
56.50
56.50
36 tháng
(2022-12-20) 		35.57 174.14% 11,872,613 -2,600 -0.1
19.74
56.50
56.50
60 tháng
(2020-12-30) 		34.55 161.09% 21,483,937 300 -0.1
15.25
56.50
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2017
13.58
 23,200 13.66 13.74 13.58 0 0 0
21/06/2017
13.66
 38,100 13.82 13.82 13.58 0 0 0
20/06/2017
13.82
 18,400 13.82 13.82 13.74 0 0 0
19/06/2017
13.82
 26,000 13.66 13.99 13.66 0 0 0
16/06/2017
13.66
 37,200 13.90 13.90 13.66 1,600 0 0.0
15/06/2017
13.90
 43,400 13.66 13.90 13.58 0 0 0
14/06/2017
13.66
 29,100 13.74 13.82 13.58 0 0 0
13/06/2017
13.74
 20,500 13.82 13.99 13.66 0 0 0
12/06/2017
13.82
 22,600 13.50 13.82 13.66 0 0 0
09/06/2017
13.50
 39,500 13.50 14.56 13.42 0 0 0
08/06/2017
13.50
 17,000 13.50 13.58 13.42 0 0 0
07/06/2017
13.50
 29,900 13.66 13.66 13.42 0 0 0
06/06/2017
13.66
 9,900 13.82 13.82 13.58 0 0 0
05/06/2017
13.82
 14,100 13.74 13.82 13.58 0 0 0
02/06/2017
13.74
 14,200 13.50 13.74 13.50 0 0 0
01/06/2017
13.50
 26,100 13.50 13.58 13.50 0 0 0
31/05/2017
13.50
 50,705 13.58 13.74 13.42 0 0 0
30/05/2017
13.58
 45,000 13.50 13.82 13.58 0 0 0
29/05/2017
13.50
 39,500 13.90 13.90 13.42 0 0 0
26/05/2017
13.90
 45,700 13.66 13.90 13.42 0 0 0
25/05/2017
13.66
 19,400 13.99 13.99 13.66 0 0 0
24/05/2017
13.99
 38,700 13.50 13.99 13.58 0 0 0
23/05/2017
13.50
 44,685 13.58 13.82 13.50 0 0 0
22/05/2017
13.58
 80,200 13.74 13.90 13.50 0 0 0
19/05/2017
13.74
 33,300 13.99 14.07 13.74 400 0 0.0
18/05/2017
13.99
 30,806 14.47 14.47 13.82 0 0 0
17/05/2017
14.47
 141,600 13.34 15.12 13.09 0 0 0
16/05/2017
13.34
 88,300 13.74 13.74 13.25 0 0 0
15/05/2017
13.74
 65,000 14.07 14.07 13.42 0 0 0
12/05/2017
14.07
 93,600 13.99 14.72 13.82 0 0 0
11/05/2017
13.99
 29,300 14.31 14.39 13.99 0 0 0
10/05/2017
14.31
 49,006 14.47 14.56 14.07 0 0 0
09/05/2017
14.47
 75,300 14.88 14.88 14.23 0 0 0
08/05/2017
14.88
 68,300 15.04 15.12 14.47 0 0 0
05/05/2017
15.04
 54,600 15.12 15.21 14.64 0 0 0
04/05/2017
15.12
 50,300 15.12 15.37 14.72 0 0 0
03/05/2017
15.12
 76,100 15.45 15.45 14.47 0 0 0
28/04/2017
15.45
 29,900 15.37 15.78 14.72 0 0 0
27/04/2017
15.37
 133,200 16.67 16.67 13.58 0 0 0
26/04/2017
16.67
 91,000 15.45 16.91 15.29 0 0 0
25/04/2017
15.45
 70,400 15.78 15.78 15.37 0 0 0
24/04/2017
15.78
 26,300 15.78 15.94 15.45 0 0 0
21/04/2017
15.78
 70,700 16.51 16.75 15.53 0 0 0
20/04/2017
16.51
 141,050 17.08 18.30 15.45 0 300 -0.0
19/04/2017
17.08
 225,000 15.37 17.08 14.39 0 0 0
18/04/2017
15.37
 63,410 15.12 15.53 14.23 0 0 0
17/04/2017
15.12
 32,302 15.61 15.86 15.04 0 0 0
14/04/2017
15.61
 165,500 15.86 15.86 14.88 0 0 0
13/04/2017
15.86
 68,710 15.78 16.26 15.53 0 0 0
12/04/2017
15.78
 178,300 17.08 17.08 15.53 0 0 0
11/04/2017
17.08
 88,300 16.59 17.89 16.02 300 0 0.0
10/04/2017
16.59
 132,200 16.59 17.81 15.86 0 0 0
07/04/2017
16.59
 224,230 17.24 17.89 16.43 0 0 0
05/04/2017
17.24
 312,626 19.11 19.52 17.16 0 0 0
04/04/2017
19.11
 129,160 20.17 21.79 18.38 0 0 0
03/04/2017
20.17
 350,221 17.65 20.17 17.56 0 0 0
31/03/2017
17.65
 18,950 16.43 17.65 17.48 0 0 0
30/03/2017
16.43
 144,520 14.80 16.43 13.82 0 0 0
29/03/2017
14.80
 322,000 17.08 17.08 13.25 0 0 0
28/03/2017
17.08
 292,101 17.89 17.89 14.47 0 0 0
27/03/2017
17.89
 211,120 16.59 19.19 14.72 0 0 0
24/03/2017
16.59
 474,891 19.27 20.17 16.51 0 0 0
23/03/2017
19.27
 383,175 22.61 22.61 19.27 2,000 0 0.0
22/03/2017
22.61
 388,694 26.75 26.75 22.61 1,700 0 0.0
21/03/2017
26.75
 318,220 23.83 27.08 23.58 0 0 0
20/03/2017
23.83
 155,000 20.90 23.83 21.14 0 0 0
17/03/2017
20.90
 125,610 18.54 20.90 18.70 10,000 0 0.3
16/03/2017
18.54
 99,020 17.16 18.54 17.16 0 0 0
15/03/2017
17.16
 325,821 15.45 17.16 13.25 0 0 0
14/03/2017
15.45
 257,400 13.50 15.45 11.63 0 0 0
13/03/2017
13.50
 36,700 12.60 13.50 13.50 0 0 0
10/03/2017
12.60
 254,041 11.22 12.60 10.65 0 0 0
09/03/2017
11.22
 52,400 11.30 11.30 10.33 0 0 0
08/03/2017
11.30
 80,500 11.06 11.38 10.25 0 0 0
07/03/2017
11.06
 62,700 10.81 11.06 10.81 0 0 0
06/03/2017
10.81
 94,706 10.73 10.81 10.16 0 0 0
03/03/2017
10.73
 93,402 10.98 10.98 9.60 0 0 0
02/03/2017
10.98
 66,600 10.90 10.98 10.90 0 0 0
01/03/2017
10.90
 117,200 10.98 10.98 10.81 0 0 0
28/02/2017
10.98
 39,400 10.90 11.30 10.90 0 0 0
27/02/2017
10.90
 202,334 11.22 11.22 10.81 0 0 0
24/02/2017
11.22
 137,500 10.81 11.30 10.73 0 0 0
23/02/2017
10.81
 95,700 11.14 11.14 9.60 0 0 0
22/02/2017
11.14
 22,100 11.06 11.30 10.98 0 0 0
21/02/2017
11.06
 36,000 11.14 11.14 10.81 0 0 0
20/02/2017
11.14
 42,110 10.81 11.14 10.57 0 0 0
17/02/2017
10.81
 65,300 11.06 11.06 10.81 0 0 0
16/02/2017
11.06
 41,500 11.14 11.14 10.98 0 0 0
15/02/2017
11.14
 68,600 10.98 11.30 11.06 0 0 0
14/02/2017
10.98
 68,600 11.14 11.22 10.81 0 0 0
13/02/2017
11.14
 68,900 11.30 11.30 10.73 0 0 0
10/02/2017
11.30
 126,000 11.79 11.79 10.57 0 0 0
09/02/2017
11.79
 62,000 10.81 11.79 10.81 0 0 0
08/02/2017
10.81
 25,400 10.90 10.98 10.65 0 0 0
07/02/2017
10.90
 37,100 10.81 10.98 10.65 0 0 0
06/02/2017
10.81
 61,500 10.49 11.14 10.33 0 0 0
03/02/2017
10.49
 91,200 10.41 10.49 10.25 0 0 0
02/02/2017
10.41
 57,610 10.81 11.55 10.41 0 0 0
25/01/2017
10.81
 63,200 10.57 10.98 10.08 0 0 0
24/01/2017
10.57
 81,500 10.00 10.98 9.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |