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)
24/08/2020
23.21
 127,160 22.20 24.90 23.21 0 0 0
21/08/2020
22.20
 12,200 21.02 22.79 21.69 0 0 0
20/08/2020
21.02
 32,200 21.02 21.10 20.43 0 0 0
19/08/2020
21.02
 18,300 21.94 21.94 20.68 0 0 0
18/08/2020
21.94
 20,300 23.04 23.21 21.94 0 0 0
17/08/2020
23.04
 42,200 22.79 25.24 22.87 0 0 0
14/08/2020
22.79
 127,800 20.93 23.63 21.10 0 0 0
13/08/2020
20.93
 39,600 19.83 20.93 20.17 0 0 0
12/08/2020
19.83
 1,000 20.09 20.09 19.83 0 0 0
11/08/2020
20.09
 8,700 19.33 20.09 19.50 0 0 0
10/08/2020
19.33
 4,200 19.24 19.33 19.33 0 0 0
07/08/2020
19.24
 48,100 19.24 19.24 17.05 0 0 0
06/08/2020
19.24
 500 20.26 20.26 19.24 0 0 0
05/08/2020
20.26
 0 20.26 20.26 20.26 0 0 0
04/08/2020
20.26
 100 20.26 20.26 20.26 0 0 0
03/08/2020
20.26
 0 20.26 20.26 20.26 0 0 0
31/07/2020
20.26
 100 20.26 20.26 20.26 0 0 0
30/07/2020
20.26
 100 20.26 20.26 20.26 0 0 0
29/07/2020
20.26
 109,400 19.75 21.02 20.17 0 0 0
28/07/2020
19.75
 6,930 19.58 19.75 19.67 0 1,000 -0.0
27/07/2020
19.58
 12,100 20.26 20.26 17.22 0 0 0
24/07/2020
20.26
 25,800 20.26 21.02 19.41 0 0 0
23/07/2020
20.26
 11,000 20.26 21.02 20.26 1,000 0 0.0
22/07/2020
20.26
 3,900 20.68 21.10 20.26 0 0 0
21/07/2020
20.68
 7,500 20.51 21.10 20.68 0 0 0
20/07/2020
20.51
 3,300 20.26 20.51 20.34 0 0 0
17/07/2020
20.26
 8,900 20.68 20.68 20.26 0 0 0
16/07/2020
20.68
 4,310 20.26 20.68 20.43 0 0 0
15/07/2020
20.26
 16,220 20.93 20.93 20.26 0 0 0
14/07/2020
20.93
 500 20.34 20.93 20.93 0 0 0
13/07/2020
20.34
 39,200 20.59 21.52 20.26 0 0 0
10/07/2020
20.59
 20,600 20.26 21.52 20.26 0 0 0
09/07/2020
20.26
 18,200 20.26 21.52 19.58 0 0 0
08/07/2020
20.26
 22,410 21.94 22.28 20.26 0 0 0
07/07/2020
21.94
 11,900 21.94 22.70 21.10 0 0 0
06/07/2020
21.94
 24,600 20.51 21.94 20.34 0 0 0
03/07/2020
20.51
 12,336 20.26 20.51 19.67 0 0 0
02/07/2020
20.26
 35,631 18.57 20.68 16.88 0 0 0
01/07/2020
18.57
 9,600 18.40 18.99 17.89 0 0 0
30/06/2020
18.40
 51,100 17.72 18.40 17.64 0 0 0
29/06/2020
17.72
 4,610 17.64 17.72 17.72 0 0 0
26/06/2020
17.64
 41,100 17.72 17.72 16.54 0 0 0
25/06/2020
17.72
 21,300 17.64 17.81 17.30 0 0 0
24/06/2020
17.64
 6,600 16.63 18.15 15.95 0 0 0
23/06/2020
16.63
 70,500 16.20 18.40 16.20 0 0 0
22/06/2020
16.20
 21,600 16.29 16.71 16.20 0 0 0
19/06/2020
16.29
 78,300 15.70 16.71 15.87 0 0 0
18/06/2020
15.70
 53,700 16.04 16.54 15.70 0 0 0
17/06/2020
16.04
 31,000 16.88 17.72 16.04 0 0 0
16/06/2020
16.88
 91,600 16.63 17.13 15.78 0 0 0
15/06/2020
16.63
 32,300 17.22 17.64 15.61 0 0 0
12/06/2020
17.22
 125,500 17.05 17.72 16.80 0 0 0
11/06/2020
17.05
 89,846 18.82 18.91 16.46 0 0 0
10/06/2020
18.82
 136,900 18.74 19.41 17.72 0 0 0
09/06/2020
18.74
 205,157 16.63 19.07 14.35 0 0 0
08/06/2020
16.63
 8,446 14.52 16.63 16.63 0 0 0
05/06/2020
14.52
 2,000 15.28 15.28 14.52 0 0 0
04/06/2020
15.28
 25,437,100 13.93 15.28 11.82 0 0 0
03/06/2020
13.93
 17,914 12.32 13.93 12.32 0 0 0
02/06/2020
12.32
 1,000 12.24 12.32 11.82 0 0 0
01/06/2020
12.24
 5,900 12.32 12.32 12.07 0 0 0
29/05/2020
12.32
 1,000 12.24 12.32 12.32 0 0 0
28/05/2020
12.24
 9,500 12.24 12.49 11.48 0 0 0
27/05/2020
12.24
 2,700 12.58 12.58 12.24 0 0 0
26/05/2020
12.58
 2,100 11.98 12.58 11.98 0 0 0
25/05/2020
11.98
 3,700 12.07 12.07 11.98 0 0 0
22/05/2020
12.07
 4,100 12.24 12.24 11.90 0 0 0
21/05/2020
12.24
 2,200 12.24 12.66 11.90 0 0 0
20/05/2020
12.24
 5,500 12.66 12.74 12.24 0 0 0
19/05/2020
12.66
 100 12.32 12.66 12.66 0 0 0
18/05/2020
12.32
 100 12.24 12.32 12.32 0 0 0
15/05/2020
12.24
 4,000 12.41 12.66 12.24 0 0 0
14/05/2020
12.41
 5,100 12.66 12.74 12.32 0 0 0
13/05/2020
12.66
 9,100 12.58 12.91 12.58 0 0 0
12/05/2020
12.58
 18,900 13.00 13.00 12.07 0 0 0
11/05/2020
13.00
 12,100 11.82 13.00 11.82 0 0 0
08/05/2020
11.82
 13,100 11.39 12.49 11.31 0 0 0
07/05/2020
11.39
 12,000 12.58 12.58 11.39 0 0 0
06/05/2020
12.58
 100 11.90 12.58 12.58 0 0 0
05/05/2020
11.90
 17,500 10.13 11.90 10.97 0 0 0
04/05/2020
10.13
 12,000 11.14 11.65 10.13 0 0 0
29/04/2020
11.14
 0 11.14 11.14 11.14 0 0 0
28/04/2020
11.14
 4,100 12.07 12.07 11.14 0 0 0
27/04/2020
12.07
 0 12.07 12.07 12.07 0 0 0
24/04/2020
12.07
 4,100 12.07 12.15 12.07 0 0 0
23/04/2020
12.07
 0 12.07 12.07 12.07 0 0 0
22/04/2020
12.07
 0 12.07 12.07 12.07 0 0 0
21/04/2020
12.07
 0 12.07 12.07 12.07 0 0 0
20/04/2020
12.07
 1,200 12.07 12.07 12.07 0 0 0
17/04/2020
12.07
 100 12.83 12.83 12.07 0 0 0
16/04/2020
12.83
 1,000 13.50 13.50 12.49 0 0 0
15/04/2020
13.50
 0 13.42 13.50 13.50 0 0 0
14/04/2020
13.42
 3,100 13.34 13.50 13.42 0 0 0
13/04/2020
13.34
 15,600 11.73 13.34 12.49 0 0 0
10/04/2020
11.73
 0 11.73 11.73 11.73 0 0 0
09/04/2020
11.73
 0 11.73 11.73 11.73 0 0 0
08/04/2020
11.73
 1,000 11.39 11.73 11.73 0 0 0
07/04/2020
11.39
 0 11.39 11.39 11.39 0 0 0
06/04/2020
11.39
 0 11.39 11.39 11.39 0 0 0
03/04/2020
11.39
 0 11.39 11.39 11.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |