Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

SEAREFICO Corporation (SRF.VN)

Compare
9,220.00
-20.00
(-0.22%)
As of 10:11:48 AM GMT+7. Market Open.
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20258,750.009,220.008,750.009,220.009,220.00400
Apr 18, 20259,290.009,290.008,850.009,240.009,240.003,200
Apr 17, 20258,450.009,250.008,370.009,240.009,240.0011,300
Apr 16, 20258,780.009,220.008,710.009,000.009,000.0012,700
Apr 15, 20258,900.009,550.008,770.009,360.009,360.003,000
Apr 14, 20259,310.009,540.008,910.009,390.009,390.004,200
Apr 11, 20259,200.009,790.009,050.009,350.009,350.0023,100
Apr 10, 20259,250.009,750.009,250.009,730.009,730.006,800
Apr 9, 20259,540.009,540.009,250.009,250.009,250.001,300
Apr 8, 20259,200.009,300.008,770.009,150.009,150.001,500
Apr 4, 20259,750.009,750.008,990.009,430.009,430.001,800
Apr 3, 20259,250.009,840.009,240.009,660.009,660.0013,200
Apr 2, 202510,000.0010,000.009,400.009,930.009,930.0014,800
Apr 1, 20259,950.0010,000.009,420.009,420.009,420.001,000
Mar 31, 202510,000.0010,000.009,300.009,980.009,980.0011,100
Mar 28, 20259,410.0010,000.009,410.009,970.009,970.001,400
Mar 27, 20259,420.0010,000.009,360.0010,000.0010,000.0012,500
Mar 25, 20259,950.0010,000.009,500.0010,000.0010,000.0018,600
Mar 21, 202510,000.0010,000.009,410.0010,000.0010,000.008,100
Mar 20, 20259,700.0010,000.009,700.009,960.009,960.002,700
Mar 19, 202510,000.0010,000.009,500.009,930.009,930.002,300
Mar 18, 20259,950.009,980.009,900.009,980.009,980.00500
Mar 17, 20259,500.0010,000.009,400.0010,000.0010,000.007,100
Mar 14, 202510,000.0010,000.009,500.009,500.009,500.001,500
Mar 13, 20259,200.009,500.008,940.009,500.009,500.0012,400
Mar 12, 202510,000.0010,000.009,350.009,500.009,500.003,800
Mar 11, 20259,500.009,900.009,500.009,900.009,900.004,100
Mar 10, 20259,880.0010,000.009,880.0010,000.0010,000.00700
Mar 7, 20259,700.009,790.009,490.009,490.009,490.002,400
Mar 6, 20259,800.009,800.009,800.009,800.009,800.00500
Mar 5, 20259,500.0010,100.009,350.0010,000.0010,000.004,800
Mar 4, 20259,980.0010,100.009,410.0010,000.0010,000.004,200
Mar 3, 20259,500.0010,050.009,500.0010,000.0010,000.002,500
Feb 28, 202510,000.0010,000.009,420.009,900.009,900.004,200
Feb 27, 20259,300.009,950.009,300.009,940.009,940.004,700
Feb 26, 20259,890.009,990.009,890.009,990.009,990.00700
Feb 25, 20259,490.009,900.009,000.009,900.009,900.007,800
Feb 24, 20259,540.009,610.008,710.009,500.009,500.0016,600
Feb 21, 20259,000.009,470.008,600.009,100.009,100.0015,500
Feb 20, 20259,000.009,020.008,440.008,940.008,940.001,600
Feb 19, 20259,450.009,450.008,330.008,430.008,430.009,400
Feb 18, 20258,600.008,950.008,370.008,950.008,950.00171,361
Feb 17, 20258,740.008,990.008,740.008,990.008,990.003,800
Feb 14, 20258,800.008,850.008,260.008,740.008,740.006,000
Feb 13, 20258,800.008,800.008,200.008,420.008,420.006,400
Feb 12, 20258,100.008,410.008,100.008,410.008,410.001,400
Feb 11, 20258,380.008,380.008,010.008,380.008,380.002,000
Feb 10, 20258,420.008,500.008,010.008,380.008,380.00900
Feb 7, 20258,500.008,700.008,430.008,430.008,430.00500
Feb 6, 20258,190.008,250.008,190.008,250.008,250.00600
Feb 5, 20258,190.008,590.008,100.008,200.008,200.001,100
Feb 4, 20257,810.008,230.007,810.008,200.008,200.002,000
Feb 3, 20257,800.008,210.007,800.008,210.008,210.001,200
Jan 24, 20258,160.008,160.008,120.008,120.008,120.00500
Jan 23, 20257,790.007,800.007,790.007,800.007,800.002,500
Jan 22, 20258,290.008,290.008,290.008,290.008,290.00100
Jan 21, 20257,900.008,090.007,900.008,090.008,090.003,100
Jan 20, 20257,860.007,860.007,860.007,860.007,860.009,200
Jan 17, 20258,150.008,150.008,150.008,150.008,150.00100
Jan 16, 20257,920.008,480.007,920.008,000.008,000.0066,500
Jan 15, 20258,210.008,250.008,000.008,250.008,250.0027,100
Jan 14, 20258,090.008,210.007,800.008,200.008,200.0027,900
Jan 13, 20257,990.008,290.007,680.007,680.007,680.0011,300
Jan 10, 20258,290.008,300.008,000.008,250.008,250.0012,100
Jan 9, 20258,050.008,450.008,050.008,220.008,220.0011,000
Jan 8, 20257,580.008,580.007,580.008,050.008,050.002,500
Jan 7, 20258,010.008,180.008,000.008,150.008,150.007,200
Jan 6, 20258,060.008,060.007,860.008,000.008,000.005,500
Jan 3, 20258,230.008,230.007,900.007,900.007,900.0076,300
Jan 2, 20258,310.008,600.008,250.008,470.008,470.0039,100
Dec 31, 20248,270.008,850.008,200.008,830.008,830.0095,100
Dec 30, 20248,220.008,750.008,120.008,750.008,750.0091,900
Dec 27, 20248,210.008,700.008,210.008,700.008,700.0017,400
Dec 26, 20248,140.008,700.007,850.008,700.008,700.00134,800
Dec 25, 20247,920.008,200.007,920.008,200.008,200.007,200
Dec 24, 20247,910.008,220.007,850.008,220.008,220.00175,700
Dec 23, 20248,250.008,250.008,160.008,170.008,170.0017,000
Dec 20, 20248,080.008,300.008,080.008,250.008,250.007,100
Dec 19, 20248,090.008,350.007,850.008,350.008,350.0014,300
Dec 18, 20248,090.008,090.007,840.008,090.008,090.0016,500
Dec 17, 20248,000.008,100.007,840.008,090.008,090.0039,500
Dec 16, 20248,070.008,100.008,070.008,090.008,090.005,500
Dec 13, 20248,000.008,100.008,000.008,100.008,100.006,000
Dec 12, 20247,910.008,100.007,850.008,080.008,080.0017,600
Dec 11, 20247,920.008,150.007,830.008,150.008,150.0031,700
Dec 9, 20247,920.008,160.007,900.008,160.008,160.009,000
Dec 5, 20248,000.008,220.007,950.008,170.008,170.0030,000
Dec 4, 20248,000.008,250.008,000.008,180.008,180.0017,300
Dec 3, 20247,900.008,220.007,880.008,180.008,180.0043,100
Dec 2, 20248,180.008,180.007,910.007,910.007,910.00600
Nov 29, 20248,200.008,260.007,850.008,180.008,180.0092,700
Nov 27, 20248,010.008,280.007,760.008,270.008,270.0051,400
Nov 26, 20248,190.008,340.007,950.008,340.008,340.0027,000
Nov 25, 20248,350.008,350.007,850.008,290.008,290.0012,000
Nov 22, 20248,290.008,350.007,960.008,330.008,330.0035,000
Nov 21, 20248,330.008,330.008,330.008,330.008,330.001,000
Nov 20, 20248,340.008,390.007,950.008,380.008,380.0022,600
Nov 19, 20248,030.008,390.007,960.008,390.008,390.0013,000
Nov 18, 20248,030.008,400.008,030.008,390.008,390.005,000
Nov 15, 20248,390.008,600.007,950.008,400.008,400.0022,800
Nov 14, 20248,420.008,420.008,410.008,410.008,410.005,000
Nov 11, 20248,500.008,500.008,500.008,500.008,500.00500
Nov 8, 20248,350.008,420.008,350.008,420.008,420.0014,000
Nov 7, 20248,390.008,420.008,390.008,420.008,420.003,500
Nov 6, 20248,410.008,410.008,400.008,410.008,410.005,000
Nov 4, 20248,380.008,380.008,380.008,380.008,380.003,000
Nov 1, 20248,450.008,450.008,000.008,400.008,400.006,300
Oct 29, 20248,040.008,470.008,000.008,470.008,470.0019,700
Oct 25, 20248,500.008,600.008,050.008,600.008,600.008,600
Oct 24, 20248,600.008,600.008,600.008,600.008,600.00500
Oct 23, 20248,450.008,450.008,450.008,450.008,450.00600
Oct 22, 20248,640.008,690.008,220.008,220.008,220.00600
Oct 21, 20248,680.008,680.008,680.008,680.008,680.00500
Oct 18, 20248,400.008,680.008,200.008,500.008,500.002,200
Oct 17, 20248,400.008,440.007,930.008,400.008,400.0035,100
Oct 16, 20248,490.008,490.008,370.008,370.008,370.002,000
Oct 15, 20248,500.008,500.008,500.008,500.008,500.001,700
Oct 14, 20248,600.008,750.008,600.008,750.008,750.002,000
Oct 11, 20248,610.008,610.008,530.008,600.008,600.009,100
Oct 10, 20248,650.008,820.008,600.008,820.008,820.006,000
Oct 9, 20248,590.008,900.008,590.008,900.008,900.007,300
Oct 8, 20248,770.008,770.008,600.008,600.008,600.00500
Oct 7, 20248,720.008,830.008,600.008,830.008,830.0010,600
Oct 4, 20248,900.009,000.008,900.009,000.009,000.001,500
Oct 3, 20248,680.008,890.008,600.008,890.008,890.009,500
Oct 2, 20248,900.008,900.008,900.008,900.008,900.002,000
Oct 1, 20248,900.008,940.008,900.008,930.008,930.0010,000
Sep 30, 20248,920.008,930.008,920.008,930.008,930.001,100
Sep 27, 20248,820.009,000.008,720.008,970.008,970.0035,700
Sep 26, 20248,770.009,020.008,770.009,000.009,000.0046,400
Sep 25, 20248,870.008,990.008,770.008,770.008,770.0013,400
Sep 24, 20249,040.009,150.008,850.008,880.008,880.009,200
Sep 23, 20249,090.009,150.008,820.009,150.009,150.0026,200
Sep 20, 20248,880.009,080.008,820.009,040.009,040.0024,700
Sep 19, 20249,120.009,150.008,790.009,060.009,060.005,800
Sep 18, 20249,170.009,300.008,850.008,920.008,920.0020,300
Sep 17, 20248,950.009,300.008,570.009,200.009,200.0056,500
Sep 16, 20249,000.009,260.008,920.008,920.008,920.0013,800
Sep 13, 20249,010.009,310.008,980.009,280.009,280.0016,000
Sep 12, 20249,030.009,500.008,950.009,500.009,500.0016,500
Sep 11, 20249,290.009,500.008,940.009,500.009,500.0075,000
Sep 10, 20249,370.009,390.009,370.009,390.009,390.002,800
Sep 9, 20249,330.009,500.009,330.009,500.009,500.004,500
Sep 6, 20249,200.009,500.008,930.008,940.008,940.0047,400
Sep 5, 20249,590.009,600.009,590.009,600.009,600.005,000
Sep 4, 20249,300.009,670.009,180.009,600.009,600.0036,400
Aug 29, 20249,950.0010,000.009,300.009,870.009,870.0051,000
Aug 28, 20249,520.009,900.009,400.009,800.009,800.0025,800
Aug 26, 20249,620.0010,100.009,580.009,900.009,900.0051,000
Aug 23, 20249,410.0010,300.009,400.0010,300.0010,300.00173,300
Aug 22, 20249,220.0010,100.009,180.0010,100.0010,100.0089,500
Aug 21, 20249,160.009,850.009,070.009,850.009,850.0090,600
Aug 20, 20249,390.009,800.009,130.009,750.009,750.0039,300
Aug 19, 20249,820.0010,000.009,160.009,800.009,800.0041,000
Aug 16, 20248,990.009,840.008,820.009,840.009,840.00105,900
Aug 15, 20249,200.009,230.008,950.009,210.009,210.0026,500
Aug 14, 20248,920.009,210.008,920.009,210.009,210.00400
Aug 13, 20249,240.009,270.008,930.009,270.009,270.004,700
Aug 12, 20249,350.009,350.008,900.009,260.009,260.0012,400
Aug 9, 20248,900.009,250.008,900.009,250.009,250.001,200
Aug 7, 20249,500.009,500.008,900.009,300.009,300.001,200
Aug 6, 20249,000.009,400.008,950.009,290.009,290.002,900
Aug 5, 20249,210.009,210.009,210.009,210.009,210.005,000
Aug 2, 20249,190.009,240.008,890.009,240.009,240.005,300
Aug 1, 20249,240.009,280.008,820.009,280.009,280.005,400
Jul 31, 20248,930.009,490.008,930.009,380.009,380.002,800
Jul 30, 20249,280.009,280.008,930.008,930.008,930.00600
Jul 29, 20249,100.009,280.009,100.009,270.009,270.006,200
Jul 25, 20249,270.009,270.009,010.009,260.009,260.003,200
Jul 24, 20249,100.009,300.008,960.009,280.009,280.006,100
Jul 23, 20249,490.009,490.009,250.009,250.009,250.002,200
Jul 22, 20248,950.009,060.008,950.009,060.009,060.002,500
Jul 19, 20249,200.009,250.008,950.008,950.008,950.001,800
Jul 18, 20249,000.009,220.009,000.009,220.009,220.005,100
Jul 17, 20249,330.009,330.009,330.009,330.009,330.001,600
Jul 16, 20249,070.009,400.008,890.009,370.009,370.0015,600
Jul 15, 20249,030.009,470.008,960.009,450.009,450.0016,600
Jul 12, 20249,330.009,340.009,000.009,300.009,300.007,800
Jul 11, 20249,070.009,380.008,940.009,300.009,300.0034,500
Jul 10, 20249,350.009,400.009,350.009,370.009,370.008,500
Jul 9, 20249,420.009,420.008,910.009,400.009,400.0024,500
Jul 8, 20249,390.009,500.009,100.009,400.009,400.0042,600
Jul 5, 20249,600.009,600.009,100.009,580.009,580.0054,800
Jul 4, 20249,700.009,700.009,100.009,600.009,600.0071,200
Jul 3, 20249,610.009,700.009,570.009,700.009,700.0016,500
Jul 2, 20249,750.009,750.009,680.009,700.009,700.006,600
Jul 1, 20249,630.009,650.009,030.009,620.009,620.0023,100
Jun 28, 20249,300.009,700.009,300.009,700.009,700.003,000
Jun 27, 20249,990.009,990.009,990.009,990.009,990.00100
Jun 26, 20249,990.009,990.009,400.009,790.009,790.002,100
Jun 25, 20249,650.009,650.009,480.009,490.009,490.001,400
Jun 24, 20249,580.009,600.009,580.009,590.009,590.003,800
Jun 21, 20249,570.009,640.009,570.009,590.009,590.001,600
Jun 20, 20249,750.009,750.009,200.009,600.009,600.0014,400
Jun 19, 20249,600.009,810.009,370.009,800.009,800.003,100
Jun 18, 20249,810.009,960.009,500.009,850.009,850.008,000
Jun 17, 20249,680.0010,000.009,550.009,800.009,800.0031,400
Jun 14, 20249,420.009,600.008,970.009,520.009,520.0041,400
Jun 13, 20249,610.009,610.009,020.009,500.009,500.00148,400
Jun 12, 20249,000.009,750.008,980.009,690.009,690.0056,000
Jun 11, 20249,030.009,700.009,030.009,640.009,640.0058,300
Jun 10, 20249,180.009,750.009,160.009,700.009,700.0010,200
Jun 7, 20249,630.009,790.009,630.009,790.009,790.004,800
Jun 6, 20249,310.009,780.009,300.009,630.009,630.0024,500
Jun 5, 20249,700.0010,000.009,700.0010,000.0010,000.003,200
Jun 4, 20248,960.009,950.008,960.009,800.009,800.005,100
Jun 3, 20249,500.009,790.009,010.009,630.009,630.001,700
May 30, 20249,900.0010,100.009,450.009,500.009,500.00900
May 29, 20248,820.009,450.008,820.009,450.009,450.001,900
May 28, 20249,100.009,500.008,790.008,900.008,900.0012,300
May 27, 20249,240.009,390.009,240.009,390.009,390.003,500
May 24, 20249,300.009,470.009,290.009,290.009,290.003,000
May 23, 20249,000.009,300.008,640.009,300.009,300.0034,900
May 22, 20249,200.009,350.008,930.009,280.009,280.0033,000
May 20, 20249,570.009,600.009,570.009,600.009,600.00200
May 17, 20249,400.009,600.009,100.009,580.009,580.0033,200
May 16, 20249,550.009,900.009,550.009,600.009,600.0011,600
May 15, 20249,310.009,550.009,300.009,550.009,550.0016,100
May 14, 20249,490.009,650.009,490.009,600.009,600.0011,100
May 13, 20249,300.009,590.009,050.009,060.009,060.0018,100
May 10, 20249,600.009,660.009,290.009,660.009,660.006,000
May 9, 20249,590.009,700.009,580.009,700.009,700.0021,000
May 8, 20249,300.009,590.009,300.009,590.009,590.008,700
May 7, 20249,220.009,600.009,210.009,590.009,590.0015,800
May 6, 20249,320.009,600.009,310.009,600.009,600.002,100
May 3, 20249,670.009,670.009,600.009,660.009,660.00700
May 2, 20249,600.009,600.009,600.009,600.009,600.00500
Apr 26, 20249,410.009,750.009,410.009,750.009,750.00400
Apr 25, 20249,690.009,790.009,500.009,790.009,790.0017,000
Apr 24, 20249,660.009,740.009,160.009,690.009,690.0021,500
Apr 23, 20249,500.009,680.009,120.009,120.009,120.0027,100
Apr 22, 20249,650.009,680.009,650.009,680.009,680.005,500