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

40.30
0
(0%)
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
(2024-10-23) 		-0.10 -0.25% 779,712 0 0
36.10
45
40.30
2 tháng
(2024-09-23) 		-2.26 -5.31% 975,247 -300 -0.0
36.10
49.50
40.30
3 tháng
(2024-08-26) 		11.99 42.36% 1,133,551 -300 -0.0
28.31
49.50
40.30
6 tháng
(2024-05-27) 		11.60 40.40% 1,697,442 -1,600 -0.1
25.93
49.50
40.30
12 tháng
(2023-11-28) 		18.62 85.92% 2,934,855 -1,700 -0.1
21.38
49.50
40.30
24 tháng
(2022-12-05) 		21.59 115.43% 3,949,657 -1,700 -0.1
17.72
49.50
40.30
36 tháng
(2021-12-08) 		6.05 17.66% 9,475,862 -8,600 -0.3
15.44
52.71
40.30
60 tháng
(2019-12-19) 		28.27 235.01% 44,371,748 1,200 -0.0
10.02
52.71
40.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2022
26.72
 8,300 27.71 27.71 25.73 0 0 0
09/06/2022
27.71
 12,300 27.61 27.71 27.32 0 0 0
08/06/2022
27.61
 12,120 27.91 27.91 27.42 0 0 0
07/06/2022
27.91
 6,100 27.91 27.91 26.72 0 0 0
06/06/2022
27.91
 105,500 27.71 27.91 27.52 0 0 0
03/06/2022
27.71
 5,800 27.91 28.21 27.71 0 0 0
02/06/2022
27.91
 10,400 28.01 29.59 27.61 0 0 0
01/06/2022
28.01
 14,400 28.01 28.21 27.61 0 0 0
31/05/2022
28.01
 7,520 28.01 28.51 27.71 0 0 0
30/05/2022
28.01
 16,625 28.11 28.90 27.71 0 0 0
27/05/2022
28.11
 14,302 27.81 28.11 27.52 0 0 0
26/05/2022
27.81
 10,100 28.21 28.21 27.81 0 0 0
25/05/2022
28.21
 10,500 27.52 28.60 27.22 0 0 0
24/05/2022
27.52
 4,500 27.42 27.71 27.22 0 0 0
23/05/2022
27.42
 3,100 27.22 28.01 27.42 0 0 0
20/05/2022
27.22
 10,100 28.21 28.41 27.22 0 0 0
19/05/2022
28.21
 2,800 28.11 28.51 28.21 0 0 0
18/05/2022
28.11
 8,323 29.59 29.59 28.11 0 0 0
17/05/2022
29.59
 5,100 28.21 29.59 27.71 0 0 0
16/05/2022
28.21
 23,410 27.22 29.00 27.22 0 0 0
13/05/2022
27.22
 9,000 28.31 28.90 27.12 0 0 0
12/05/2022
28.31
 9,350 29.59 29.59 27.71 0 0 0
11/05/2022
29.59
 7,300 29.59 30.49 29.59 0 0 0
10/05/2022
29.59
 4,300 29.20 29.59 28.21 0 0 0
09/05/2022
29.20
 13,612 31.77 31.77 27.71 0 0 0
06/05/2022
31.77
 12,900 33.65 33.65 31.67 0 0 0
05/05/2022
33.65
 19,820 33.16 34.44 33.36 0 0 0
04/05/2022
33.16
 19,200 31.57 34.25 31.18 0 0 0
29/04/2022
31.57
 18,400 29.00 31.67 28.60 0 0 0
28/04/2022
29.00
 22,400 29.20 30.09 27.71 0 0 0
27/04/2022
29.20
 10,400 27.91 29.69 26.72 0 0 0
26/04/2022
27.91
 13,100 28.31 28.51 25.73 0 0 0
25/04/2022
28.31
 8,700 29.59 29.69 27.71 0 0 0
22/04/2022
29.59
 21,900 28.01 31.28 27.22 0 0 0
21/04/2022
28.01
 26,500 29.69 29.69 25.73 0 0 0
20/04/2022
29.69
 70,600 32.17 33.65 29.20 0 0 0
19/04/2022
32.17
 11,900 33.55 34.15 31.67 0 0 0
18/04/2022
33.55
 24,300 36.62 36.62 32.66 0 0 0
15/04/2022
36.62
 25,800 36.82 37.61 36.62 0 0 0
14/04/2022
36.82
 8,700 38.21 38.21 36.52 0 0 0
13/04/2022
38.21
 30,100 38.21 38.21 35.63 0 1,500 -0.1
12/04/2022
38.21
 34,900 39.89 39.99 38.21 0 0 0
08/04/2022
39.89
 31,300 41.17 42.16 39.89 0 0 0
07/04/2022
41.17
 46,100 41.67 42.76 40.58 0 0 0
06/04/2022
41.67
 20,704 42.56 42.76 41.47 0 0 0
05/04/2022
42.56
 22,600 42.07 42.66 40.98 0 0 0
04/04/2022
42.07
 82,200 43.75 44.05 38.60 0 0 0
01/04/2022
43.75
 72,600 47.01 47.01 42.56 0 0 0
31/03/2022: Cổ tức tiền mặt tỉ lệ: 95%
31/03/2022
47.01
 92,315 50.87 50.87 46.12 0 0 0
30/03/2022
50.87
 185,500 51.38 52.63 48.45 0 200 -0.0
29/03/2022
51.38
 104,500 52.71 54.55 48.62 0 0 0
28/03/2022
52.71
 165,619 47.95 55.14 48.12 0 0 0
25/03/2022
47.95
 105,024 47.62 48.28 47.62 0 0 0
24/03/2022
47.62
 54,700 47.62 47.95 47.37 1,600 0 0.1
23/03/2022
47.62
 86,403 47.87 48.45 47.45 400 0 0.0
22/03/2022
47.87
 71,400 47.37 48.37 47.20 200 0 0.0
21/03/2022
47.37
 115,915 45.95 47.87 45.86 1,700 0 0.1
18/03/2022
45.95
 46,520 46.78 46.78 45.11 0 0 0
17/03/2022
46.78
 77,200 45.11 49.29 43.86 0 0 0
16/03/2022
45.11
 88,100 46.78 47.62 42.60 0 0 0
15/03/2022
46.78
 134,500 46.36 50.96 46.11 0 0 0
14/03/2022
46.36
 382,931 40.93 46.36 41.77 0 200 -0.0
11/03/2022
40.93
 61,100 40.01 41.02 39.60 0 0 0
10/03/2022
40.01
 21,200 39.93 40.35 39.60 0 0 0
09/03/2022
39.93
 39,200 40.68 40.68 39.43 0 0 0
08/03/2022
40.68
 29,700 40.77 40.85 40.10 0 0 0
07/03/2022
40.77
 47,000 41.52 41.52 40.27 0 0 0
04/03/2022
41.52
 54,500 40.52 41.69 40.52 0 0 0
03/03/2022
40.52
 38,200 39.10 40.52 39.35 0 0 0
02/03/2022
39.10
 47,200 39.01 40.18 38.76 0 0 0
01/03/2022
39.01
 42,900 39.18 39.18 38.51 0 0 0
28/02/2022
39.18
 67,590 39.26 39.51 38.43 0 0 0
25/02/2022
39.26
 21,500 39.26 40.18 38.93 0 0 0
24/02/2022
39.26
 63,000 39.35 39.60 38.18 0 0 0
23/02/2022
39.35
 87,900 40.85 40.85 38.43 0 0 0
22/02/2022
40.85
 74,008 42.35 42.60 40.10 0 0 0
21/02/2022
42.35
 189,600 42.27 45.78 42.19 0 0 0
18/02/2022
42.27
 303,893 37.59 42.27 36.67 0 0 0
17/02/2022
37.59
 25,600 36.34 37.59 36.09 0 0 0
16/02/2022
36.34
 11,500 35.92 36.34 35.92 0 0 0
15/02/2022
35.92
 15,400 35.92 35.92 35.09 0 0 0
14/02/2022
35.92
 4,600 36.26 36.26 35.75 0 0 0
11/02/2022
36.26
 12,600 36.84 36.84 36.17 200 2,100 -0.1
10/02/2022
36.84
 17,800 35.84 37.51 36.09 0 7,000 -0.3
09/02/2022
35.84
 18,500 36.34 36.76 35.59 0 0 0
08/02/2022
36.34
 28,600 38.01 38.26 36.00 0 0 0
07/02/2022
38.01
 25,800 39.26 39.26 37.59 0 0 0
28/01/2022
39.26
 13,221 40.10 41.35 39.10 0 0 0
27/01/2022
40.10
 87,600 35.75 41.10 36.34 0 0 0
26/01/2022
35.75
 11,300 35.92 36.67 35.75 0 0 0
25/01/2022
35.92
 6,200 35.92 35.92 35.67 0 0 0
24/01/2022
35.92
 12,600 37.43 37.43 35.92 0 0 0
21/01/2022
37.43
 2,500 35.34 38.68 35.92 0 0 0
20/01/2022
35.34
 11,700 38.85 38.85 35.25 0 0 0
19/01/2022
38.85
 200 36.34 38.85 38.85 0 0 0
18/01/2022
36.34
 20,000 37.59 37.59 35.09 0 0 0
17/01/2022
37.59
 12,500 36.76 40.01 33.83 0 0 0
14/01/2022
36.76
 20,003 41.18 41.18 36.76 0 0 0
13/01/2022
41.18
 4,200 41.18 41.43 41.18 0 0 0
12/01/2022
41.18
 18,300 43.61 43.61 40.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |