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

40
-3.40
(-7.83%)
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
(2024-10-09) 		-1 -2.44% 38,200 -300 -0.0
39
46.50
40
2 tháng
(2024-09-09) 		6.35 18.86% 345,600 -300 -0.0
29.69
49.50
40
3 tháng
(2024-08-12) 		10.80 36.99% 370,300 -300 -0.0
27.32
49.50
40
6 tháng
(2024-05-13) 		10.70 36.53% 932,000 -1,600 -0.1
25.93
49.50
40
12 tháng
(2023-11-14) 		18.22 83.70% 2,176,100 -1,700 -0.1
20.69
49.50
40
24 tháng
(2022-11-21) 		22.68 130.93% 3,197,229 -1,700 -0.1
17.02
49.50
40
36 tháng
(2021-11-24) 		2.57 6.88% 8,721,707 -10,600 -0.4
15.44
52.71
40
60 tháng
(2019-12-05) 		27.55 221.36% 43,647,893 1,200 -0.0
10.02
52.71
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
40
 1,700 37.60 40 37.60 0 0 0
07/11/2024
43.40
 100 43.40 43.40 43.40 0 0 0
06/11/2024
42.10
 0 42.10 42.10 42.10 0 0 0
05/11/2024
42.10
 100 42.10 42.10 42.10 0 0 0
04/11/2024
45
 0 45 45 45 0 0 0
01/11/2024
45
 0 45 45 45 0 0 0
31/10/2024
45
 6,000 45 45 45 0 0 0
30/10/2024
41
 0 41 41 41 0 0 0
29/10/2024
44.90
 200 37 44.90 37 0 0 0
28/10/2024
40.40
 0 40.40 40.40 40.40 0 0 0
25/10/2024
40.40
 0 40.40 40.40 40.40 0 0 0
24/10/2024
40.40
 100 40.40 40.40 40.40 0 0 0
23/10/2024
40.40
 0 40.40 40.40 40.40 0 0 0
22/10/2024
40
 2,500 41 41 40 0 0 0
21/10/2024
40
 1,300 41.90 45 38.80 0 0 0
18/10/2024
46.50
 900 36.80 46.50 36.80 0 200 -0.0
17/10/2024
40.60
 17,000 40.60 40.60 40.60 0 0 0
16/10/2024
40
 1,500 40.90 40.90 40 0 0 0
15/10/2024
43.20
 400 39 43.20 38.30 0 100 -0.0
14/10/2024
39
 500 39 39 39 0 0 0
11/10/2024
41
 600 36.60 41 36.60 0 0 0
10/10/2024
41
 0 41 41 41 0 0 0
09/10/2024
41
 5,300 41 41 41 0 0 0
08/10/2024
41.70
 1,100 38 41.70 38 0 0 0
07/10/2024
38
 3,900 36.10 38 36 0 0 0
04/10/2024
40.30
 0 40.30 40.30 40.30 0 0 0
03/10/2024
40.50
 1,300 40.10 40.50 40 0 0 0
02/10/2024
40.10
 300 40.10 40.10 40.10 0 0 0
01/10/2024
43.50
 2,700 45.10 48.50 43.50 0 0 0
30/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2024
49.50
 11,100 48.60 49.90 48.60 0 0 0
27/09/2024
48.40
 7,800 49.98 49.98 47.51 0 0 0
26/09/2024
40.58
 20,000 47.51 48.99 40.58 0 0 0
25/09/2024
47.51
 51,900 44.05 47.51 44.05 0 0 0
24/09/2024
44.24
 7,000 43.95 44.54 43.95 0 0 0
23/09/2024
42.56
 58,000 40.68 42.86 39.59 0 0 0
20/09/2024
41.47
 58,200 42.46 42.46 39.10 0 0 0
19/09/2024
39.39
 14,900 33.16 39.39 33.16 0 0 0
18/09/2024
33.95
 47,600 37.41 37.71 32.66 0 0 0
17/09/2024
34.54
 3,100 34.54 36.52 30.78 0 0 0
16/09/2024
32.17
 9,200 32.17 36.92 32.17 0 0 0
13/09/2024
32.17
 0 32.17 32.17 32.17 0 0 0
12/09/2024
32.17
 100 32.17 32.17 32.17 0 0 0
11/09/2024
33.65
 500 33.65 33.65 33.65 0 0 0
10/09/2024
29.69
 6,000 34.15 34.64 29.69 0 0 0
09/09/2024
33.65
 2,700 33.55 34.44 33.55 0 0 0
06/09/2024
33.65
 3,900 31.18 33.65 31.18 0 0 0
05/09/2024
30.68
 9,400 29.99 31.67 29.99 0 0 0
04/09/2024
29.20
 1,900 28.01 29.20 28.01 0 0 0
30/08/2024
28.41
 0 28.41 28.41 28.41 0 0 0
29/08/2024
28.41
 200 28.41 28.41 28.41 0 0 0
28/08/2024
28.70
 500 28.70 28.70 28.70 0 0 0
27/08/2024
28.31
 0 28.31 28.31 28.31 0 0 0
26/08/2024
28.31
 0 28.31 28.31 28.31 0 0 0
23/08/2024
28.31
 1,600 28.41 28.41 28.31 0 0 0
22/08/2024
28.70
 0 28.70 28.70 28.70 0 0 0
21/08/2024
28.70
 100 28.70 28.70 28.70 0 0 0
20/08/2024
29.20
 1,600 27.81 29.20 27.81 0 0 0
19/08/2024
28.70
 0 28.70 28.70 28.70 0 0 0
16/08/2024
27.71
 1,200 28.80 28.80 27.71 0 0 0
15/08/2024
27.32
 200 28.80 28.80 27.32 0 0 0
14/08/2024
28.80
 600 28.31 29.30 28.31 0 0 0
13/08/2024
31.18
 600 28.80 31.18 28.80 0 0 0
12/08/2024
29.20
 2,900 28.11 29.30 28.11 0 0 0
09/08/2024
26.82
 10,300 28.70 28.70 26.23 0 0 0
08/08/2024
26.82
 500 26.82 26.82 26.82 0 0 0
07/08/2024
25.93
 300 25.93 25.93 25.93 0 0 0
06/08/2024
28.70
 2,100 28.70 28.70 28.70 0 0 0
05/08/2024
28.70
 0 28.70 28.70 28.70 0 0 0
02/08/2024
28.70
 100 28.70 28.70 28.70 0 0 0
01/08/2024
29.10
 2,600 29.00 29.10 28.60 0 0 0
31/07/2024
28.70
 0 28.70 28.70 28.70 0 0 0
30/07/2024
28.70
 0 28.70 28.70 28.70 0 0 0
29/07/2024
28.70
 0 28.70 28.70 28.70 0 0 0
26/07/2024
28.70
 1,600 28.70 28.70 28.70 0 0 0
25/07/2024
28.70
 1,800 28.70 28.70 28.70 0 0 0
24/07/2024
29.69
 500 28.70 29.69 28.31 0 0 0
23/07/2024
28.31
 100 28.31 28.31 28.31 0 0 0
22/07/2024
28.70
 0 28.70 28.70 28.70 0 0 0
19/07/2024
28.70
 0 28.70 28.70 28.70 0 0 0
18/07/2024
28.70
 5,000 29.20 29.20 28.70 0 0 0
17/07/2024
30.19
 4,200 32.37 32.37 30.19 0 0 0
16/07/2024
32.66
 100 32.66 32.66 32.66 0 0 0
15/07/2024
32.27
 2,400 32.27 32.27 32.27 0 0 0
12/07/2024
32.27
 1,400 32.27 32.27 32.27 0 0 0
11/07/2024
29.69
 4,700 33.65 33.65 29.69 0 0 0
10/07/2024
33.65
 120,600 28.31 33.65 28.31 0 0 0
09/07/2024
29.50
 5,900 32.66 32.66 28.31 0 0 0
08/07/2024
32.66
 0 32.66 32.66 32.66 0 0 0
05/07/2024
32.66
 1,700 32.66 32.66 32.66 0 0 0
04/07/2024
32.66
 1,100 35.63 35.63 32.46 0 0 0
03/07/2024
38.11
 0 38.11 38.11 38.11 0 0 0
02/07/2024
38.11
 0 38.11 38.11 38.11 0 0 0
01/07/2024
37.61
 1,600 42.56 42.56 37.61 0 0 0
28/06/2024
42.56
 128,800 33.06 42.56 32.96 0 0 0
27/06/2024
33.06
 103,700 37.61 37.61 32.66 0 0 0
26/06/2024
29.69
 35,800 32.56 33.55 29.69 0 0 0
25/06/2024
31.47
 6,700 28.80 31.57 28.70 0 0 0
24/06/2024
31.67
 20,300 32.96 34.64 29.20 0 0 0
21/06/2024
31.67
 11,400 32.96 34.64 31.67 0 0 0
20/06/2024
32.86
 62,900 28.70 32.86 28.70 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |