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

43.60
-1.30
(-2.90%)
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)
22/03/2021
20.15
 8,600 20.23 20.23 20.15 0 0 0
19/03/2021
20.31
 3,100 20.39 20.39 20.23 0 0 0
18/03/2021
20.07
 8,200 19.90 20.07 19.90 0 0 0
17/03/2021
20.39
 10,000 20.07 20.80 19.98 0 0 0
16/03/2021
19.98
 22,400 19.82 20.80 19.74 0 0 0
15/03/2021
20.07
 8,400 19.66 20.07 19.66 0 0 0
12/03/2021
19.66
 18,800 20.07 20.07 19.33 0 0 0
11/03/2021
20.07
 7,600 20.07 20.39 19.66 0 0 0
10/03/2021
20.39
 15,800 19.90 20.39 19.90 0 0 0
09/03/2021
20.48
 30,033 20.48 20.64 19.98 0 0 0
08/03/2021
20.48
 24,200 19.58 21.95 19.58 0 0 0
05/03/2021
19.58
 17,100 19.17 19.58 19.17 0 0 0
04/03/2021
18.84
 24,800 19.41 19.41 18.84 0 0 0
03/03/2021
19.25
 14,700 19.08 19.25 18.92 0 0 0
02/03/2021
19.17
 6,700 19.25 19.25 18.92 0 0 0
01/03/2021
19.49
 3,200 19.25 19.49 19.08 0 0 0
26/02/2021
19.00
 4,500 19.25 19.25 18.84 0 0 0
25/02/2021
19.66
 21,000 19.49 19.66 18.84 0 0 0
24/02/2021
19.33
 5,500 19.90 19.90 19.25 0 0 0
23/02/2021
19.90
 3,400 19.41 20.15 19.41 0 0 0
22/02/2021
20.15
 8,300 19.98 20.23 19.90 0 0 0
19/02/2021
20.31
 8,960 20.15 20.31 19.33 0 0 0
18/02/2021
19.00
 2,600 20.31 20.31 19.00 0 0 0
17/02/2021
20.07
 8,400 18.76 20.07 18.76 0 0 0
09/02/2021
19.25
 1,902 19.25 19.25 19.25 0 0 0
08/02/2021
18.43
 20,600 19.82 19.82 18.43 0 0 0
05/02/2021
19.82
 14,100 18.76 20.07 18.76 0 0 0
04/02/2021
18.84
 1,700 18.84 19.17 18.84 0 0 0
03/02/2021
19.25
 9,400 18.84 19.25 18.67 0 0 0
02/02/2021
18.76
 13,300 18.76 18.76 15.73 0 0 0
01/02/2021
18.59
 10,300 17.28 18.76 17.28 0 0 0
29/01/2021
20.48
 3,600 20.15 20.64 18.84 0 0 0
28/01/2021
20.23
 61,800 20.64 20.64 17.69 0 0 0
27/01/2021
20.64
 23,400 20.80 21.05 20.48 0 0 0
26/01/2021
20.80
 15,300 21.38 21.38 20.64 0 0 0
25/01/2021
21.54
 25,945 21.46 21.70 20.97 0 0 0
22/01/2021
21.54
 16,900 21.38 22.03 21.30 0 0 0
21/01/2021
21.87
 10,200 21.30 22.11 21.13 0 0 0
20/01/2021
21.46
 16,900 20.80 21.46 20.48 0 0 0
19/01/2021
21.54
 55,544 23.34 23.34 21.30 0 0 0
18/01/2021
22.93
 91,600 20.56 23.34 20.56 0 0 0
15/01/2021
21.13
 36,500 20.56 21.13 20.56 0 0 0
14/01/2021
20.48
 35,400 20.64 20.72 20.48 0 0 0
13/01/2021
20.72
 13,712 21.21 21.21 20.64 0 0 0
12/01/2021
21.21
 23,005 20.72 21.30 20.64 0 0 0
11/01/2021
20.80
 11,100 20.80 20.80 20.56 0 0 0
08/01/2021
20.89
 10,307 20.48 20.97 20.48 0 0 0
07/01/2021
20.48
 39,608 20.89 20.97 20.48 0 0 0
06/01/2021
20.97
 11,000 21.05 21.13 20.89 0 0 0
05/01/2021
21.05
 27,500 20.89 21.30 20.89 0 0 0
04/01/2021
21.13
 8,600 21.70 21.70 21.13 0 0 0
31/12/2020
20.89
 13,280 20.97 21.21 20.89 0 0 0
30/12/2020
21.30
 42,100 20.89 21.30 20.89 0 0 0
29/12/2020
20.72
 35,820 20.72 20.97 20.64 0 0 0
28/12/2020
20.64
 42,735 20.89 20.89 20.48 0 0 0
25/12/2020
21.05
 9,100 20.80 21.30 20.80 0 0 0
24/12/2020
21.05
 34,200 21.13 21.13 20.48 0 0 0
23/12/2020
21.30
 22,217 20.97 21.54 20.89 0 0 0
22/12/2020
21.30
 21,100 20.72 21.70 20.72 0 0 0
21/12/2020
20.72
 40,883 20.97 20.97 20.48 0 0 0
18/12/2020
20.97
 38,274 21.21 21.21 20.89 0 0 0
17/12/2020
21.21
 43,700 21.70 21.70 20.89 0 0 0
16/12/2020
21.70
 19,426 21.95 21.95 21.62 0 0 0
15/12/2020
22.03
 44,037 21.79 22.11 21.38 0 0 0
14/12/2020
21.95
 97,060 22.20 22.20 21.62 0 0 0
11/12/2020
22.20
 12,800 22.11 22.28 22.11 0 0 0
10/12/2020
22.20
 29,700 22.28 22.28 22.03 0 0 0
09/12/2020
22.28
 23,807 22.28 22.52 22.03 0 0 0
08/12/2020
22.20
 61,900 22.69 22.69 21.95 0 0 0
07/12/2020
22.69
 40,210 22.93 23.67 22.52 0 0 0
04/12/2020
23.26
 13,420 23.26 23.34 22.93 0 0 0
03/12/2020
23.26
 6,220 23.42 23.75 23.10 0 0 0
02/12/2020
23.67
 41,920 22.52 23.83 22.52 0 0 0
01/12/2020
22.28
 14,600 22.36 22.52 22.11 0 0 0
30/11/2020
22.85
 9,820 22.77 22.85 22.36 0 0 0
27/11/2020
22.93
 15,900 22.44 22.93 22.44 0 0 0
26/11/2020
22.44
 17,250 22.61 22.85 22.44 0 0 0
25/11/2020
22.85
 15,210 23.26 23.26 22.61 0 0 0
24/11/2020
22.52
 9,130 22.52 23.18 22.52 0 0 0
23/11/2020
22.93
 50,900 23.02 23.02 22.20 0 0 0
20/11/2020
23.02
 64,500 23.67 24.16 22.52 0 0 0
19/11/2020
23.67
 56,550 25.47 25.47 23.10 0 0 0
18/11/2020
25.72
 76,740 27.68 28.67 25.72 0 0 0
17/11/2020
26.46
 261,648 23.34 26.46 23.34 0 0 0
16/11/2020
23.26
 46,800 23.34 23.34 22.93 0 0 0
13/11/2020
22.93
 38,870 22.93 23.34 22.69 0 0 0
12/11/2020
22.85
 23,650 22.36 23.26 22.20 0 0 0
11/11/2020
22.36
 13,500 22.69 22.77 22.28 0 0 0
10/11/2020
22.11
 44,700 22.85 23.10 22.11 0 0 0
09/11/2020
22.69
 76,135 22.03 23.34 21.62 0 0 0
06/11/2020
21.79
 22,200 21.95 21.95 21.70 0 0 0
05/11/2020
21.79
 20,300 22.03 22.03 21.62 0 0 0
04/11/2020
21.95
 42,450 21.70 21.95 21.62 0 0 0
03/11/2020
21.62
 40,100 20.97 21.70 20.97 0 0 0
02/11/2020
20.72
 8,100 20.97 20.97 20.72 0 0 0
30/10/2020
21.05
 6,100 20.89 21.30 20.89 0 0 0
29/10/2020
20.48
 38,800 20.89 20.89 20.48 0 0 0
28/10/2020
20.48
 43,900 20.97 21.21 19.98 0 0 0
27/10/2020
21.21
 12,900 21.70 21.70 21.21 0 0 0
26/10/2020
21.38
 20,820 21.54 21.70 21.21 0 0 0

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