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

41.90
2.70
(6.89%)
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
(2024-08-20) 		10.30 34.92% 103,300 0 0
28.60
39.80
39.80
2 tháng
(2024-07-22) 		10.80 37.24% 128,700 0 0
26.20
39.80
39.80
3 tháng
(2024-06-21) 		7.80 24.38% 584,100 0 0
26.20
43
39.80
6 tháng
(2024-03-25) 		6.80 20.61% 720,200 -1,300 -0.0
26.20
43
39.80
12 tháng
(2023-09-25) 		17.40 77.68% 2,027,600 -1,400 -0.0
20.90
43
39.80
24 tháng
(2022-09-30) 		16 67.23% 3,112,484 -1,400 -0.0
15.60
43
39.80
36 tháng
(2021-10-05) 		0.13 0.33% 8,752,236 -12,700 -0.5
15.60
53.26
39.80
60 tháng
(2019-10-16) 		28.41 249.30% 44,922,009 1,500 -0.0
10.13
53.26
39.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2021
37.98
 27,900 37.98 39.25 37.22 0 0 0
01/11/2021
37.98
 40,600 37.98 40.51 37.98 0 0 0
29/10/2021
37.98
 54,100 37.98 37.98 37.14 0 0 0
28/10/2021
37.98
 9,100 37.98 37.98 37.90 0 0 0
27/10/2021
37.98
 16,300 37.98 39.67 37.98 0 0 0
26/10/2021
37.98
 20,400 35.53 37.98 36.12 0 0 0
25/10/2021
35.53
 1,200 36.63 36.63 35.45 0 0 0
22/10/2021
36.63
 100 36.63 36.63 36.63 0 0 0
21/10/2021
36.63
 100 36.71 36.71 36.63 0 0 0
20/10/2021
36.71
 3,000 35.95 36.71 35.45 0 0 0
19/10/2021
35.95
 1,400 36.29 37.56 35.87 0 0 0
18/10/2021
36.29
 3,900 35.87 36.88 34.86 0 0 0
15/10/2021
35.87
 2,300 38.74 38.74 35.45 0 0 0
14/10/2021
38.74
 0 38.74 38.74 38.74 0 0 0
13/10/2021
38.74
 0 38.82 38.74 38.82 0 0 0
12/10/2021
38.82
 1,500 39.42 39.42 37.98 0 0 0
11/10/2021
39.42
 100 36.29 39.42 39.42 0 0 0
08/10/2021
36.29
 7,100 37.98 37.98 33.84 0 0 0
07/10/2021
37.98
 500 38.23 38.23 37.98 0 0 0
06/10/2021
38.23
 1,300 39.67 40.34 38.23 0 0 0
05/10/2021
39.67
 100 39.67 39.67 39.67 0 0 0
04/10/2021
39.67
 10,810 38.82 41.36 39.67 0 0 0
01/10/2021
38.82
 1,200 38.82 38.82 38.82 0 0 0
30/09/2021
38.82
 17,600 39.67 40.51 38.82 1,000 0 0.0
29/09/2021
39.67
 500 40.51 40.51 39.67 0 0 0
28/09/2021
40.51
 15,020 38.82 41.78 38.82 3,600 0 0.2
27/09/2021
38.82
 21,210 37.98 39.67 37.98 0 0 0
24/09/2021
37.98
 22,403 36.63 37.98 35.45 0 0 0
23/09/2021
36.63
 2,300 36.63 36.63 36.29 0 0 0
22/09/2021
36.63
 16,000 36.29 37.98 35.45 0 0 0
21/09/2021
36.29
 2,100 37.47 37.98 32.92 0 0 0
20/09/2021
37.47
 15,610 37.64 40.09 37.47 0 0 0
17/09/2021
37.64
 37,700 38.49 38.49 33.76 0 0 0
16/09/2021
38.49
 21,029 36.04 40.51 36.04 0 0 0
15/09/2021
36.04
 51,400 31.48 36.04 31.40 0 0 0
14/09/2021
31.48
 120,900 29.12 31.48 29.54 0 0 0
13/09/2021
29.12
 167,800 25.74 29.12 25.32 0 0 0
10/09/2021
25.74
 13,810 25.66 26.08 24.65 0 0 0
09/09/2021
25.66
 1,013 25.74 26.50 25.66 0 0 0
08/09/2021
25.74
 23,016 25.32 25.74 25.32 7,000 0 0.2
07/09/2021
25.32
 30,210 26.42 27.43 24.73 0 0 0
06/09/2021
26.42
 60,900 26.00 26.59 24.56 0 10,000 -0.3
01/09/2021
26.00
 147,200 26.00 26.00 24.65 0 12,000 -0.4
31/08/2021
26.00
 158,703 24.31 26.00 24.22 0 0 0
30/08/2021
24.31
 64,400 22.37 24.48 22.87 10,000 0 0.3
27/08/2021
22.37
 58,500 22.03 22.87 21.94 9,500 0 0.3
26/08/2021
22.03
 27,300 22.28 22.45 22.03 2,500 0 0.1
25/08/2021
22.28
 72,900 21.69 22.37 21.27 0 0 0
24/08/2021
21.69
 32,700 20.17 21.69 19.92 0 0 0
23/08/2021
20.17
 10,100 20.26 20.26 20.00 0 0 0
20/08/2021
20.26
 30,300 20.59 20.93 20.26 0 0 0
19/08/2021
20.59
 17,200 20.43 20.68 20.26 0 0 0
18/08/2021
20.43
 9,400 20.26 20.85 20.34 0 0 0
17/08/2021
20.26
 7,900 20.26 20.68 19.75 0 0 0
16/08/2021
20.26
 6,200 20.51 20.51 19.83 0 0 0
13/08/2021
20.51
 2,000 20.68 20.93 19.92 0 0 0
12/08/2021
20.68
 3,900 19.92 20.93 20.68 0 0 0
11/08/2021
19.92
 8,200 20.43 20.93 19.92 700 0 0.0
10/08/2021
20.43
 4,500 20.59 20.68 20.43 0 0 0
09/08/2021
20.59
 18,000 20.00 20.59 19.83 1,300 0 0.0
06/08/2021
20.00
 1,600 20.09 20.09 19.92 0 0 0
05/08/2021
20.09
 1,900 20.09 20.09 19.92 0 0 0
04/08/2021
20.09
 12,500 19.83 20.09 19.83 0 0 0
03/08/2021
19.83
 4,300 19.75 19.83 19.83 0 0 0
02/08/2021
19.75
 3,200 19.75 19.92 19.75 0 0 0
30/07/2021
19.75
 13,700 19.83 20.26 19.67 0 0 0
29/07/2021
19.83
 5,300 19.41 19.83 19.58 0 0 0
28/07/2021
19.41
 15,900 20.26 20.34 19.41 0 0 0
27/07/2021
20.26
 2,200 20.26 20.76 20.26 0 0 0
26/07/2021
20.26
 3,900 20.26 20.26 19.58 0 0 0
23/07/2021
20.26
 3,000 20.34 20.34 20.26 0 0 0
22/07/2021
20.34
 8,316 19.83 20.76 20.26 0 0 0
21/07/2021
19.83
 1,500 19.92 20.09 19.83 0 0 0
20/07/2021
19.92
 12,100 19.24 20.17 19.41 0 0 0
19/07/2021
19.24
 9,600 19.58 19.83 19.24 0 0 0
16/07/2021
19.58
 500 19.41 20.17 19.58 0 0 0
15/07/2021
19.41
 500 19.41 19.41 19.41 0 0 0
14/07/2021
19.41
 5,100 19.24 19.58 19.33 0 0 0
13/07/2021
19.24
 1,800 20.26 20.26 19.24 0 0 0
12/07/2021
20.26
 15,000 21.02 21.02 18.40 0 0 0
09/07/2021
21.02
 5,100 20.85 21.02 19.50 0 0 0
08/07/2021
20.85
 5,150 20.68 21.27 20.68 0 0 0
07/07/2021
20.68
 22,600 20.59 21.35 20.68 0 0 0
06/07/2021
20.59
 23,600 21.10 21.61 20.59 0 0 0
05/07/2021
21.10
 1,700 21.27 21.94 21.10 0 0 0
02/07/2021
21.27
 9,600 21.52 21.61 21.10 0 0 0
01/07/2021
21.52
 5,400 21.78 21.78 21.27 0 0 0
30/06/2021
21.78
 6,100 21.18 22.03 20.43 0 0 0
29/06/2021
21.18
 16,400 22.11 22.54 21.18 0 0 0
28/06/2021
22.11
 3,500 22.45 22.70 22.03 0 0 0
25/06/2021
22.45
 19,100 21.94 22.45 21.61 0 0 0
24/06/2021
21.94
 22,205 22.79 22.79 21.94 0 0 0
23/06/2021
22.79
 23,100 23.46 23.55 22.54 0 0 0
22/06/2021
23.46
 37,600 22.62 24.22 22.79 0 0 0
21/06/2021
22.62
 31,800 22.28 22.79 22.11 0 0 0
18/06/2021
22.28
 56,000 21.44 22.62 21.27 0 0 0
17/06/2021
21.44
 8,000 21.10 21.44 21.27 0 0 0
16/06/2021
21.10
 17,659 21.18 21.52 21.10 0 0 0
15/06/2021
21.18
 41,800 21.61 21.69 21.10 0 0 0
14/06/2021
21.61
 60,659 20.34 21.94 20.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |