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)
28/10/2024
39.61
 0 39.61 39.61 39.61 0 0 0
25/10/2024
39.61
 0 39.61 39.61 39.61 0 0 0
24/10/2024
39.61
 100 39.61 39.61 39.61 0 0 0
23/10/2024
39.61
 0 39.61 39.61 39.61 0 0 0
22/10/2024
39.22
 2,500 40.20 40.20 39.22 0 0 0
21/10/2024
39.22
 1,312 41.08 44.12 38.04 0 0 0
18/10/2024
45.59
 900 36.08 45.59 36.08 0 0 0
17/10/2024
39.81
 17,000 39.81 39.81 39.81 0 0 0
16/10/2024
39.22
 1,512 40.10 40.10 39.22 0 0 0
15/10/2024
42.36
 400 38.24 42.36 37.55 0 0 0
14/10/2024
38.24
 503 38.24 38.24 38.24 0 0 0
11/10/2024
40.20
 600 35.88 40.20 35.88 0 0 0
10/10/2024
40.20
 0 40.20 40.20 40.20 0 0 0
09/10/2024
40.20
 5,300 40.20 40.20 40.20 0 0 0
08/10/2024
40.88
 1,102 37.26 40.88 37.26 0 0 0
07/10/2024
37.26
 3,905 35.39 37.26 35.30 0 0 0
04/10/2024
39.71
 61 39.51 39.51 39.51 0 0 0
03/10/2024
39.71
 1,320 39.32 39.71 39.22 0 0 0
02/10/2024
39.32
 310 39.32 39.32 39.32 0 0 0
01/10/2024
42.65
 2,749 44.22 47.55 42.65 0 0 0
30/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2024
48.53
 11,172 47.65 48.92 47.65 0 0 0
27/09/2024
47.45
 7,810 49.01 49.01 46.58 0 0 0
26/09/2024
39.79
 20,041 46.58 48.04 39.79 0 0 0
25/09/2024
46.58
 51,960 43.18 46.58 43.18 0 0 0
24/09/2024
43.38
 7,003 43.09 43.67 43.09 0 0 0
23/09/2024
41.73
 58,075 39.88 42.02 38.82 0 0 0
20/09/2024
40.66
 58,231 41.63 41.63 38.33 0 0 0
19/09/2024
38.62
 14,937 32.51 38.62 32.51 0 0 0
18/09/2024
33.29
 47,600 36.68 36.97 32.02 0 0 0
17/09/2024
33.87
 3,100 33.87 35.81 30.18 0 0 0
16/09/2024
31.54
 9,200 31.54 36.20 31.54 0 0 0
13/09/2024
31.54
 26 31.54 31.54 31.54 0 0 0
12/09/2024
31.54
 100 31.54 31.54 31.54 0 0 0
11/09/2024
32.99
 500 32.99 32.99 32.99 0 0 0
10/09/2024
29.11
 6,001 33.48 33.96 29.11 0 0 0
09/09/2024
32.99
 2,701 32.90 33.77 32.90 0 0 0
06/09/2024
32.99
 3,900 30.57 32.99 30.57 0 0 0
05/09/2024
30.08
 9,400 29.40 31.05 29.40 0 0 0
04/09/2024
28.63
 1,906 27.46 28.63 27.46 0 0 0
30/08/2024
27.85
 0 27.85 27.85 27.85 0 0 0
29/08/2024
27.85
 200 27.85 27.85 27.85 0 0 0
28/08/2024
28.14
 500 28.14 28.14 28.14 0 0 0
27/08/2024
27.75
 0 27.75 27.75 27.75 0 0 0
26/08/2024
27.75
 2 27.75 27.75 27.75 0 0 0
23/08/2024
27.75
 1,600 27.85 27.85 27.75 0 0 0
22/08/2024
28.14
 0 28.14 28.14 28.14 0 0 0
21/08/2024
28.14
 100 28.14 28.14 28.14 0 0 0
20/08/2024
28.63
 1,600 27.27 28.63 27.27 0 0 0
19/08/2024
27.17
 1 28.14 28.14 28.14 0 0 0
16/08/2024
27.17
 1,200 28.24 28.24 27.17 0 0 0
15/08/2024
26.78
 201 28.24 28.24 26.78 0 0 0
14/08/2024
28.24
 600 27.75 28.72 27.75 0 0 0
13/08/2024
30.57
 603 28.24 30.57 28.24 0 0 0
12/08/2024
28.63
 2,901 27.56 28.72 27.56 0 0 0
09/08/2024
26.30
 10,300 28.14 28.14 25.72 0 0 0
08/08/2024
26.30
 500 26.30 26.30 26.30 0 0 0
07/08/2024
25.43
 300 25.43 25.43 25.43 0 0 0
06/08/2024
28.14
 2,100 28.14 28.14 28.14 0 0 0
05/08/2024
28.14
 0 28.14 28.14 28.14 0 0 0
02/08/2024
28.14
 100 28.14 28.14 28.14 0 0 0
01/08/2024
28.53
 2,600 28.43 28.53 28.05 0 0 0
31/07/2024
28.14
 0 28.14 28.14 28.14 0 0 0
30/07/2024
28.14
 0 28.14 28.14 28.14 0 0 0
29/07/2024
28.14
 2 28.14 28.14 28.14 0 0 0
26/07/2024
28.14
 1,600 28.14 28.14 28.14 0 0 0
25/07/2024
28.14
 1,800 28.14 28.14 28.14 0 0 0
24/07/2024
29.11
 503 28.14 29.11 27.75 0 0 0
23/07/2024
27.75
 100 27.75 27.75 27.75 0 0 0
22/07/2024
28.14
 41 28.14 28.14 28.14 0 0 0
19/07/2024
28.14
 0 28.14 28.14 28.14 0 0 0
18/07/2024
28.14
 5,001 28.63 28.63 28.14 0 0 0
17/07/2024
29.60
 4,200 31.73 31.73 29.60 0 0 0
16/07/2024
32.02
 140 32.02 32.02 32.02 0 0 0
15/07/2024
31.64
 2,400 31.64 31.64 31.64 0 0 0
12/07/2024
31.64
 1,402 31.64 31.64 31.64 0 0 0
11/07/2024
29.11
 4,702 32.99 32.99 29.11 0 0 0
10/07/2024
32.99
 120,602 27.75 32.99 27.75 0 0 0
09/07/2024
28.92
 5,900 32.02 32.02 27.75 0 0 0
08/07/2024
32.02
 0 32.02 32.02 32.02 0 0 0
05/07/2024
32.02
 1,703 32.02 32.02 32.02 0 0 0
04/07/2024
32.02
 1,104 34.94 34.94 31.83 0 0 0
03/07/2024
30.08
 5,500 30.08 30.08 30.08 0 0 0
02/07/2024
36.88
 1 37.36 37.36 37.36 0 0 0
01/07/2024
36.88
 1,620 41.73 41.73 36.88 0 0 0
28/06/2024
41.73
 128,800 32.41 41.73 32.32 0 0 0
27/06/2024
32.41
 103,721 36.88 36.88 32.02 0 0 0
26/06/2024
29.11
 35,800 31.93 32.90 29.11 0 0 0
25/06/2024
30.86
 6,710 28.24 30.96 28.14 0 0 0
24/06/2024
31.05
 20,300 32.32 33.96 28.63 0 0 0
21/06/2024
31.05
 11,400 32.32 33.96 31.05 0 0 0
20/06/2024
32.22
 62,972 28.14 32.22 28.14 0 0 0
19/06/2024
28.05
 200 28.05 28.05 28.05 0 0 0
18/06/2024
28.14
 803 28.05 28.14 28.05 0 0 0
17/06/2024
28.05
 742 28.14 28.14 28.05 0 0 0
14/06/2024
27.66
 100 27.66 27.66 27.66 0 0 0
13/06/2024
27.17
 1,000 27.66 27.66 27.17 0 0 0
12/06/2024
28.14
 0 28.14 28.14 28.14 0 0 0
11/06/2024
40.85
 0 40.85 40.85 40.85 0 0 0
10/06/2024
28.14
 3,601 27.75 28.14 27.75 0 0 0
07/06/2024
27.66
 500 27.66 27.66 27.66 0 0 0

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