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

43.70
-3.20
(-6.82%)
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
(2026-09-04) 		-19.14 -24.65% 419,000 0 0
43.70
77.64
43.70
2 tháng
(2026-08-05) 		7.86 15.53% 902,000 0 0
43.70
77.64
43.70
3 tháng
(2026-07-06) 		10.84 22.75% 914,800 0 0
43.70
77.64
43.70
6 tháng
(2026-04-07) 		8.96 18.08% 1,015,700 0 0
41.20
77.64
43.70
12 tháng
(2025-10-09) 		12.23 26.44% 3,101,100 0 0
31.77
77.64
43.70
24 tháng
(2024-10-14) 		20.26 52.99% 6,785,953 0 0
25.98
77.64
43.70
36 tháng
(2023-10-20) 		36.86 170.33% 9,001,646 0 0
20.28
77.64
43.70
60 tháng
(2021-11-01) 		21.64 58.72% 15,684,034 -8,500 -0.4
15.14
77.64
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
27.17
 5,800 27.37 27.66 27.17 0 0 0
02/06/2022
27.37
 10,400 29.02 29.02 27.07 0 0 0
01/06/2022
27.46
 14,400 27.37 27.66 27.07 0 0 0
31/05/2022
27.46
 7,520 27.27 27.95 27.17 0 0 0
30/05/2022
27.46
 16,625 27.17 28.34 27.17 0 0 0
27/05/2022
27.56
 14,302 27.17 27.56 26.98 0 0 0
26/05/2022
27.27
 10,100 27.37 27.37 27.27 0 0 0
25/05/2022
27.66
 10,500 27.07 28.05 26.69 0 0 0
24/05/2022
26.98
 4,500 27.17 27.17 26.69 0 0 0
23/05/2022
26.88
 3,100 27.46 27.46 26.88 0 0 0
20/05/2022
26.69
 10,100 27.85 27.85 26.69 0 0 0
19/05/2022
27.66
 2,800 27.95 27.95 27.66 0 0 0
18/05/2022
27.56
 8,323 27.95 28.14 27.56 0 0 0
17/05/2022
29.02
 5,100 27.17 29.02 27.17 0 0 0
16/05/2022
27.66
 23,410 26.69 28.43 26.69 0 0 0
13/05/2022
26.69
 9,000 26.59 28.34 26.59 0 0 0
12/05/2022
27.75
 9,350 28.82 28.82 27.17 0 0 0
11/05/2022
29.02
 7,300 29.89 29.89 29.02 0 0 0
10/05/2022
29.02
 4,300 27.66 29.02 27.66 0 0 0
09/05/2022
28.63
 13,612 31.15 31.15 27.17 0 0 0
06/05/2022
31.15
 12,900 32.70 32.70 31.05 0 0 0
05/05/2022
32.99
 19,820 33.77 33.77 32.70 0 0 0
04/05/2022
32.51
 19,200 30.57 33.58 30.57 0 0 0
29/04/2022
30.96
 18,400 28.05 31.05 28.05 0 0 0
28/04/2022
28.43
 22,400 28.14 29.50 27.17 0 0 0
27/04/2022
28.63
 10,400 27.17 29.11 26.20 0 0 0
26/04/2022
27.37
 13,100 27.95 27.95 25.23 0 0 0
25/04/2022
27.75
 8,700 29.11 29.11 27.17 0 0 0
22/04/2022
29.02
 21,900 26.69 30.67 26.69 0 0 0
21/04/2022
27.46
 26,500 29.11 29.11 25.23 0 0 0
20/04/2022
29.11
 70,600 32.99 32.99 28.63 0 0 0
19/04/2022
31.54
 11,900 32.90 33.48 31.05 0 0 0
18/04/2022
32.90
 24,300 35.81 35.81 32.02 0 0 0
15/04/2022
35.91
 25,800 36.10 36.88 35.91 0 0 0
14/04/2022
36.10
 8,700 37.46 37.46 35.81 0 0 0
13/04/2022
37.46
 30,100 37.46 37.46 34.94 0 1,500 -0.1
12/04/2022
37.46
 34,900 39.21 39.21 37.46 0 0 0
08/04/2022
39.11
 31,300 40.27 41.34 39.11 0 0 0
07/04/2022
40.37
 46,100 41.34 41.92 39.79 0 0 0
06/04/2022
40.85
 20,704 41.73 41.92 40.66 0 0 0
05/04/2022
41.73
 22,600 40.18 41.83 40.18 0 0 0
04/04/2022
41.24
 82,200 42.89 43.18 37.85 0 0 0
01/04/2022
42.89
 72,600 46.10 46.10 41.73 0 0 0
31/03/2022: Cổ tức tiền mặt tỉ lệ: 95%
31/03/2022
46.10
 92,315 46.58 48.42 45.22 0 0 0
30/03/2022
49.88
 185,500 51.60 51.60 47.50 0 0 0
29/03/2022
50.37
 104,500 51.76 53.48 47.67 0 0 0
28/03/2022
51.68
 165,619 47.18 54.06 47.18 0 0 0
25/03/2022
47.01
 105,024 47.09 47.34 46.69 0 0 0
24/03/2022
46.69
 54,700 46.85 47.01 46.44 0 0 0
23/03/2022
46.69
 86,403 47.34 47.50 46.52 0 0 0
22/03/2022
46.93
 71,400 46.44 47.42 46.28 0 0 0
21/03/2022
46.44
 115,915 45.05 46.93 44.97 0 0 0
18/03/2022
45.05
 46,520 44.31 45.87 44.23 0 0 0
17/03/2022
45.87
 77,200 44.72 48.32 43.00 0 0 0
16/03/2022
44.23
 88,100 45.87 46.69 41.77 0 0 0
15/03/2022
45.87
 134,500 48.32 49.96 45.21 0 0 0
14/03/2022
45.46
 382,931 44.23 45.46 40.95 0 0 0
11/03/2022
40.13
 61,100 39.31 40.21 38.82 0 0 0
10/03/2022
39.23
 21,200 39.15 39.56 38.82 0 0 0
09/03/2022
39.15
 39,200 39.48 39.48 38.66 0 0 0
08/03/2022
39.89
 29,700 39.56 40.05 39.31 0 0 0
07/03/2022
39.97
 47,000 40.54 40.54 39.48 0 0 0
04/03/2022
40.71
 54,500 39.97 40.87 39.72 0 0 0
03/03/2022
39.72
 38,200 38.74 39.72 38.58 0 0 0
02/03/2022
38.33
 47,200 38.09 39.40 38.00 0 0 0
01/03/2022
38.25
 42,900 38.09 38.25 37.76 0 0 0
28/02/2022
38.41
 67,590 37.92 38.74 37.68 0 0 0
25/02/2022
38.49
 21,500 38.99 39.40 38.17 0 0 0
24/02/2022
38.49
 63,000 38.74 38.82 37.43 0 0 0
23/02/2022
38.58
 87,900 39.56 39.56 37.68 0 0 0
22/02/2022
40.05
 74,008 40.95 41.77 39.31 0 0 0
21/02/2022
41.53
 189,600 44.88 44.88 41.36 0 0 0
18/02/2022
41.44
 303,893 36.20 41.44 35.96 0 0 0
17/02/2022
36.86
 25,600 35.46 36.86 35.38 0 0 0
16/02/2022
35.63
 11,500 35.22 35.63 35.22 0 0 0
15/02/2022
35.22
 15,400 35.22 35.22 34.40 0 0 0
14/02/2022
35.22
 4,600 35.38 35.46 35.05 0 0 0
11/02/2022
35.55
 12,600 35.71 35.79 35.46 0 0 0
10/02/2022
36.12
 17,800 35.14 36.77 35.38 0 7,000 -0.3
09/02/2022
35.14
 18,500 35.22 36.04 34.89 0 0 0
08/02/2022
35.63
 28,600 37.51 37.51 35.30 0 0 0
07/02/2022
37.27
 25,800 38.09 38.09 36.86 0 0 0
28/01/2022
38.49
 13,221 39.31 40.54 38.33 0 0 0
27/01/2022
39.31
 87,600 38.58 40.30 35.63 0 0 0
26/01/2022
35.05
 11,300 35.96 35.96 35.05 0 0 0
25/01/2022
35.22
 6,200 35.05 35.22 34.97 0 0 0
24/01/2022
35.22
 12,600 35.22 35.30 35.22 0 0 0
21/01/2022
36.69
 2,500 37.92 37.92 35.22 0 0 0
20/01/2022
34.65
 11,700 37.27 38.00 34.56 0 0 0
19/01/2022
38.09
 202 38.09 38.09 38.09 0 0 0
18/01/2022
35.63
 20,000 36.04 36.04 34.40 0 0 0
17/01/2022
36.86
 12,500 39.23 39.23 33.17 0 0 0
14/01/2022
36.04
 20,003 39.31 39.31 36.04 0 0 0
13/01/2022
40.38
 4,200 40.62 40.62 40.38 0 0 0
12/01/2022
40.38
 18,300 40.30 40.62 40.13 0 0 0
11/01/2022
42.75
 113,900 38.25 43.98 38.25 0 0 0
10/01/2022
36.04
 4,600 34.40 38.49 34.40 0 0 0
07/01/2022
37.27
 12,900 35.22 37.59 34.81 0 0 0
06/01/2022
34.40
 8,500 34.40 34.40 34.24 0 0 0
05/01/2022
34.40
 1,516 34.40 34.40 34.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc