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)
27/01/2023
25.31
 2,600 23.46 25.90 24.04 0 0 0
19/01/2023
23.46
 500 23.95 25.22 22.97 0 0 0
18/01/2023
23.95
 13,914 22.97 23.95 22.97 0 0 0
17/01/2023
22.97
 300 22.87 23.07 22.97 0 0 0
16/01/2023
22.87
 2,000 23.16 23.16 22.77 0 0 0
13/01/2023
23.16
 400 22.48 23.16 22.48 0 0 0
12/01/2023
22.48
 200 22.68 22.68 22.48 0 0 0
11/01/2023
22.68
 0 22.68 22.68 22.68 0 0 0
10/01/2023
22.68
 500 21.99 23.36 22.48 0 0 0
09/01/2023
21.99
 100 22.09 22.09 21.99 0 0 0
06/01/2023
22.09
 1,300 22.09 22.09 22.09 0 0 0
05/01/2023
22.09
 1,000 21.80 22.09 21.99 0 0 0
04/01/2023
21.80
 3,300 24.44 24.44 21.50 0 0 0
03/01/2023
24.44
 100 21.99 24.44 24.44 0 0 0
30/12/2022
21.99
 2,300 22.09 22.09 21.50 0 0 0
29/12/2022
22.09
 0 21.70 22.09 21.70 0 0 0
28/12/2022
21.70
 1,100 22.19 22.19 21.70 0 0 0
27/12/2022
22.19
 200 21.21 22.19 19.55 0 0 0
26/12/2022
21.21
 0 19.74 21.21 19.74 0 0 0
23/12/2022
19.74
 700 19.74 22.58 19.74 0 0 0
22/12/2022
19.74
 400 21.70 21.70 19.74 0 0 0
21/12/2022
21.70
 0 20.43 21.70 20.43 0 0 0
20/12/2022
20.43
 2,600 23.95 23.95 20.43 0 0 0
19/12/2022
23.95
 2,000 25.41 25.41 22.48 0 0 0
16/12/2022
25.41
 122,600 20.53 25.51 21.50 0 0 0
15/12/2022
20.53
 3,400 20.92 23.16 20.53 0 0 0
14/12/2022
20.92
 1,500 20.53 22.48 20.53 0 0 0
13/12/2022
20.53
 51,200 18.57 21.31 18.57 0 0 0
12/12/2022
18.57
 1,100 18.57 18.57 18.47 0 0 0
09/12/2022
18.57
 100 18.57 18.57 18.57 0 0 0
08/12/2022
18.57
 400 17.50 18.57 17.50 0 0 0
07/12/2022
17.50
 7,500 17.59 18.77 17.50 0 0 0
06/12/2022
17.59
 2,100 18.47 18.96 17.59 0 0 0
05/12/2022
18.47
 2,000 18.67 18.67 16.62 0 0 0
02/12/2022
18.67
 17 18.67 18.67 18.67 0 0 0
01/12/2022
18.67
 10,100 17.89 18.77 18.38 0 0 0
30/11/2022
17.89
 3,010 18.08 18.08 17.89 0 0 0
29/11/2022
18.08
 1,100 17.59 18.08 17.59 0 0 0
28/11/2022
17.59
 700 16.81 18.47 16.42 0 0 0
25/11/2022
16.81
 0 16.81 16.81 16.81 0 0 0
24/11/2022
16.81
 1,400 16.81 16.91 16.81 0 0 0
23/11/2022
16.81
 200 17.20 17.20 16.81 0 0 0
22/11/2022
17.20
 3,700 17.10 17.59 17.10 0 0 0
21/11/2022
17.10
 100 17.50 17.50 17.10 0 0 0
18/11/2022
17.50
 900 17.50 17.50 16.13 0 0 0
17/11/2022
17.50
 200 15.64 17.59 17.50 0 0 0
16/11/2022
15.64
 4,600 15.25 15.64 14.17 0 0 0
15/11/2022
15.25
 1,600 17.89 17.89 15.25 0 0 0
14/11/2022
17.89
 4,400 18.28 18.28 15.54 0 0 0
11/11/2022
18.28
 1,500 18.08 18.38 18.28 0 0 0
10/11/2022
18.08
 4,400 18.57 19.06 18.08 0 0 0
09/11/2022
18.57
 0 18.57 18.57 18.47 0 0 0
08/11/2022
18.57
 1,500 18.57 18.57 18.28 0 0 0
07/11/2022
18.57
 7,400 19.55 19.55 18.47 0 0 0
04/11/2022
19.55
 6,900 19.06 19.55 18.67 0 0 0
03/11/2022
19.06
 700 19.84 19.84 19.06 0 0 0
02/11/2022
19.84
 21,201 19.55 19.84 18.67 0 0 0
01/11/2022
19.55
 1,900 20.04 20.33 18.18 0 0 0
31/10/2022
20.04
 1,500 19.74 20.04 19.74 0 0 0
28/10/2022
19.74
 5,200 19.55 20.33 19.35 0 0 0
27/10/2022
19.55
 4,014 19.55 20.33 19.16 0 0 0
26/10/2022
19.55
 4,100 19.55 21.60 16.91 0 0 0
25/10/2022
19.55
 11,600 21.41 21.41 18.08 0 0 0
24/10/2022
21.41
 4,000 21.50 21.50 20.72 0 0 0
21/10/2022
21.50
 4,000 21.89 21.89 21.50 0 0 0
20/10/2022
21.89
 3,410 23.75 23.75 21.89 0 0 0
19/10/2022
23.75
 200 24.53 24.53 23.75 0 0 0
18/10/2022
24.53
 4,010 26.00 26.00 23.07 0 0 0
17/10/2022
26.00
 1,900 26.19 26.19 25.22 0 0 0
14/10/2022
26.19
 15,400 26.39 26.39 24.24 0 0 0
13/10/2022
26.39
 19,000 24.24 26.39 22.97 0 0 0
12/10/2022
24.24
 8,100 21.89 24.24 19.65 0 0 0
11/10/2022
21.89
 400 21.50 21.99 18.67 0 0 0
10/10/2022
21.50
 119 20.62 21.50 21.50 0 0 0
07/10/2022
20.62
 5,800 20.72 20.82 20.62 0 0 0
06/10/2022
20.72
 15,700 21.99 21.99 20.72 0 0 0
05/10/2022
21.99
 2,200 21.50 22.28 21.50 0 0 0
04/10/2022
21.50
 3,701 23.07 23.07 21.50 0 0 0
03/10/2022
23.07
 0 23.26 23.07 23.26 0 0 0
30/09/2022
23.26
 5,200 22.68 23.26 22.58 0 0 0
29/09/2022
22.68
 6,800 23.46 23.95 22.68 0 0 0
28/09/2022
23.46
 1,820 23.16 23.65 23.46 0 0 0
27/09/2022
23.16
 8,000 24.24 24.44 23.16 0 0 0
26/09/2022
24.24
 6,500 24.44 24.44 23.07 0 0 0
23/09/2022
24.44
 4,900 24.44 24.44 24.24 0 0 0
22/09/2022
24.44
 3,900 24.44 24.44 24.44 0 0 0
21/09/2022
24.44
 1,900 24.73 24.73 24.44 0 0 0
20/09/2022
24.73
 7,300 24.63 24.73 24.63 0 0 0
19/09/2022
24.63
 2,700 25.31 25.31 24.44 0 0 0
16/09/2022
25.31
 5,400 25.41 25.41 24.83 0 0 0
15/09/2022
25.41
 1,400 25.31 25.41 25.02 0 0 0
14/09/2022
25.31
 1,800 25.31 25.31 25.31 0 0 0
13/09/2022
25.31
 3,900 25.31 25.31 24.53 0 0 0
12/09/2022
25.31
 6,950 25.02 25.41 23.75 0 0 0
09/09/2022
25.02
 10,300 24.92 25.41 25.02 0 0 0
08/09/2022
24.92
 1,600 24.73 24.92 24.92 0 0 0
07/09/2022
24.73
 4,500 25.02 25.02 24.73 0 0 0
06/09/2022
25.02
 4,200 25.22 25.22 24.92 0 0 0
05/09/2022
25.22
 9,400 25.41 25.90 24.92 0 0 0
31/08/2022
25.41
 2,000 24.92 25.41 25.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |