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)
13/01/2021
21.35
 13,712 21.86 21.86 21.27 0 0 0
12/01/2021
21.86
 23,000 21.44 21.94 21.27 0 0 0
11/01/2021
21.44
 11,100 21.52 21.52 21.18 0 0 0
08/01/2021
21.52
 10,300 21.10 21.61 21.10 0 0 0
07/01/2021
21.10
 39,600 21.61 21.61 21.10 0 0 0
06/01/2021
21.61
 11,000 21.69 21.78 21.52 0 0 0
05/01/2021
21.69
 27,500 21.78 21.94 21.52 0 0 0
04/01/2021
21.78
 8,600 21.52 22.37 21.78 0 0 0
31/12/2020
21.52
 13,200 21.94 21.94 21.52 0 0 0
30/12/2020
21.94
 42,100 21.35 21.94 21.52 0 0 0
29/12/2020
21.35
 35,800 21.27 21.61 21.27 0 0 0
28/12/2020
21.27
 42,700 21.69 21.69 21.10 0 0 0
25/12/2020
21.69
 9,100 21.69 21.94 21.44 0 0 0
24/12/2020
21.69
 34,200 21.94 21.94 21.10 0 0 0
23/12/2020
21.94
 22,200 21.94 22.20 21.52 0 0 0
22/12/2020
21.94
 21,100 21.35 22.37 21.35 0 0 0
21/12/2020
21.35
 40,883 21.61 21.61 21.10 0 0 0
18/12/2020
21.61
 38,200 21.86 21.86 21.52 0 0 0
17/12/2020
21.86
 43,700 22.37 22.37 21.52 0 0 0
16/12/2020
22.37
 19,426 22.70 22.70 22.28 0 0 0
15/12/2020
22.70
 44,037 22.62 22.79 22.03 0 0 0
14/12/2020
22.62
 97,060 22.87 22.87 22.28 0 0 0
11/12/2020
22.87
 12,800 22.87 22.96 22.79 0 0 0
10/12/2020
22.87
 29,700 22.96 22.96 22.70 0 0 0
09/12/2020
22.96
 23,807 22.87 23.21 22.70 0 0 0
08/12/2020
22.87
 61,900 23.38 23.38 22.62 0 0 0
07/12/2020
23.38
 40,200 23.97 24.39 23.21 0 0 0
04/12/2020
23.97
 13,420 23.97 24.05 23.63 0 0 0
03/12/2020
23.97
 6,200 24.39 24.48 23.80 0 0 0
02/12/2020
24.39
 41,800 22.96 24.56 23.21 0 0 0
01/12/2020
22.96
 14,600 23.55 23.55 22.79 0 0 0
30/11/2020
23.55
 9,700 23.63 23.63 23.04 0 0 0
27/11/2020
23.63
 15,900 23.13 23.63 23.13 0 0 0
26/11/2020
23.13
 17,250 23.55 23.55 23.13 0 0 0
25/11/2020
23.55
 15,200 23.21 23.97 23.29 0 0 0
24/11/2020
23.21
 9,100 23.63 23.89 23.21 0 0 0
23/11/2020
23.63
 50,900 23.72 23.72 22.87 0 0 0
20/11/2020
23.72
 64,500 24.39 24.90 23.21 0 0 0
19/11/2020
24.39
 56,550 26.50 26.50 23.80 0 0 0
18/11/2020
26.50
 76,740 27.26 29.54 26.50 0 0 0
17/11/2020
27.26
 261,648 23.97 27.26 24.05 0 0 0
16/11/2020
23.97
 46,800 23.63 24.05 23.63 0 0 0
13/11/2020
23.63
 38,870 23.55 24.05 23.38 0 0 0
12/11/2020
23.55
 23,650 23.04 23.97 22.87 0 0 0
11/11/2020
23.04
 13,500 22.79 23.46 22.96 0 0 0
10/11/2020
22.79
 44,700 23.38 23.80 22.79 0 0 0
09/11/2020
23.38
 76,135 22.45 24.05 22.28 0 0 0
06/11/2020
22.45
 22,200 22.45 22.62 22.37 0 0 0
05/11/2020
22.45
 20,300 22.62 22.70 22.28 0 0 0
04/11/2020
22.62
 42,450 22.28 22.62 22.28 0 0 0
03/11/2020
22.28
 40,100 21.35 22.37 21.61 0 0 0
02/11/2020
21.35
 8,100 21.69 21.69 21.35 0 0 0
30/10/2020
21.69
 6,100 21.10 21.94 21.52 0 0 0
29/10/2020
21.10
 38,800 21.10 21.52 21.10 0 0 0
28/10/2020
21.10
 43,900 21.86 21.86 20.59 0 0 0
27/10/2020
21.86
 12,900 22.03 22.37 21.86 0 0 0
26/10/2020
22.03
 20,820 21.86 22.37 21.86 0 0 0
23/10/2020
21.86
 10,100 21.94 22.20 21.86 0 0 0
22/10/2020
21.94
 16,300 21.94 21.94 21.94 0 0 0
21/10/2020
21.94
 31,420 21.18 21.94 21.10 0 0 0
20/10/2020
21.18
 8,100 21.27 21.94 21.10 0 0 0
19/10/2020
21.27
 1,700 21.27 21.27 21.18 0 0 0
16/10/2020
21.27
 19,500 21.35 21.61 21.10 0 0 0
15/10/2020
21.35
 10,600 21.94 22.11 21.35 0 0 0
14/10/2020
21.94
 10,800 22.37 22.37 21.94 0 0 0
13/10/2020
22.37
 48,200 21.27 22.37 21.94 0 0 0
12/10/2020
21.27
 8,200 21.78 21.78 21.27 0 0 0
09/10/2020
21.78
 17,900 21.18 21.78 20.85 0 0 0
08/10/2020
21.18
 24,350 21.27 21.35 21.10 0 0 0
07/10/2020
21.27
 23,910 21.44 21.44 21.18 0 0 0
06/10/2020
21.44
 8,700 21.35 21.44 21.27 0 0 0
05/10/2020
21.35
 14,300 21.35 21.44 21.27 0 0 0
02/10/2020
21.35
 13,600 21.69 21.94 21.27 0 0 0
01/10/2020
21.69
 14,135 21.35 21.78 21.27 0 0 0
30/09/2020
21.35
 6,400 21.27 21.35 21.27 0 0 0
29/09/2020
21.27
 33,249 21.61 21.69 21.10 0 0 0
28/09/2020
21.61
 14,428 22.37 22.37 21.52 0 0 0
25/09/2020
22.37
 15,610 21.94 22.37 22.03 0 0 0
24/09/2020
21.94
 8,320 22.11 22.11 21.94 0 0 0
23/09/2020
22.11
 7,400 22.45 22.45 22.11 0 0 0
22/09/2020
22.45
 19,210 22.70 22.70 22.37 0 0 0
21/09/2020
22.70
 10,100 22.87 23.21 22.70 0 0 0
18/09/2020
22.87
 4,200 22.54 23.13 22.37 0 0 0
17/09/2020
22.54
 22,800 22.54 22.54 22.28 0 0 0
16/09/2020
22.54
 9,000 22.70 22.70 22.45 0 0 0
15/09/2020
22.70
 10,300 22.37 22.70 22.28 0 0 0
14/09/2020
22.37
 19,500 22.70 22.70 22.28 0 0 0
11/09/2020
22.70
 49,000 23.13 23.13 22.70 0 0 0
10/09/2020
23.13
 43,472 23.13 23.63 23.13 0 0 0
09/09/2020
23.13
 42,620 22.45 23.13 22.20 0 0 0
08/09/2020
22.45
 176,100 21.61 22.62 21.10 0 0 0
07/09/2020
21.61
 10,300 21.86 21.86 21.35 0 0 0
04/09/2020
21.86
 71,250 21.94 22.20 21.18 0 0 0
03/09/2020
21.94
 161,658 23.04 23.04 21.86 0 0 0
01/09/2020
23.04
 62,800 23.63 23.97 23.04 0 0 0
31/08/2020
23.63
 56,600 23.97 24.14 23.55 0 0 0
28/08/2020
23.97
 133,428 23.21 24.48 23.63 0 0 0
27/08/2020
23.21
 58,120 23.04 23.29 22.79 0 0 0
26/08/2020
23.04
 61,310 23.29 23.46 22.54 0 0 0
25/08/2020
23.29
 127,638 23.21 24.05 23.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |