SEAREFICO Corporation (HOSE:SRF)
Vietnam · Delayed Price · Currency is VND 7,650.00
-150.00 (-1.92%)
At close: Dec 3, 2025
SEAREFICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,630.00 | 7,800.00 | 7,630.00 | 7,800.00 | 7,800.00 | 2.23% | 2,200 |
| Dec 4, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,630.00 | 7,630.00 | -0.26% | 1,200 |
| Dec 3, 2025 | 7,330.00 | 7,650.00 | 7,330.00 | 7,650.00 | 7,650.00 | -1.92% | 204 |
| Dec 2, 2025 | 7,670.00 | 7,800.00 | 7,670.00 | 7,800.00 | 7,800.00 | 1.43% | 2,200 |
| Dec 1, 2025 | 7,300.00 | 7,690.00 | 7,300.00 | 7,690.00 | 7,690.00 | -1.41% | 1,300 |
| Nov 27, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2.63% | 106 |
| Nov 26, 2025 | 7,650.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | -0.91% | 2,903 |
| Nov 25, 2025 | 7,500.00 | 7,800.00 | 7,330.00 | 7,670.00 | 7,670.00 | 0.26% | 5,300 |
| Nov 21, 2025 | 7,520.00 | 7,650.00 | 7,520.00 | 7,650.00 | 7,650.00 | 1.46% | 209 |
| Nov 20, 2025 | 7,500.00 | 7,560.00 | 7,340.00 | 7,540.00 | 7,540.00 | -0.26% | 626,190 |
| Nov 19, 2025 | 7,540.00 | 7,570.00 | 7,390.00 | 7,560.00 | 7,560.00 | -0.53% | 4,605 |
| Nov 18, 2025 | 7,700.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | -1.30% | 5,600 |
| Nov 17, 2025 | 7,700.00 | 7,800.00 | 7,270.00 | 7,700.00 | 7,700.00 | -0.13% | 2,400 |
| Nov 14, 2025 | 7,730.00 | 7,780.00 | 7,400.00 | 7,710.00 | 7,710.00 | -1.03% | 7,710 |
| Nov 13, 2025 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0.26% | 143 |
| Nov 12, 2025 | 7,450.00 | 7,780.00 | 7,390.00 | 7,770.00 | 7,770.00 | -0.26% | 3,100 |
| Nov 11, 2025 | 7,800.00 | 7,800.00 | 7,400.00 | 7,790.00 | 7,790.00 | 3.32% | 18,504 |
| Nov 10, 2025 | 7,770.00 | 7,800.00 | 7,540.00 | 7,540.00 | 7,540.00 | -2.96% | 6,700 |
| Nov 7, 2025 | 7,780.00 | 7,780.00 | 7,770.00 | 7,770.00 | 7,770.00 | - | 2,301 |
| Nov 6, 2025 | 7,750.00 | 7,800.00 | 7,750.00 | 7,770.00 | 7,770.00 | -0.38% | 1,700 |
| Nov 5, 2025 | 7,680.00 | 7,800.00 | 7,410.00 | 7,800.00 | 7,800.00 | 1.30% | 5,705 |
| Nov 4, 2025 | 7,650.00 | 7,800.00 | 7,240.00 | 7,700.00 | 7,700.00 | - | 3,018 |
| Nov 3, 2025 | 7,870.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | -2.28% | 1,508 |
| Oct 31, 2025 | 7,920.00 | 7,920.00 | 7,880.00 | 7,880.00 | 7,880.00 | -0.51% | 200 |
| Oct 30, 2025 | 7,530.00 | 7,920.00 | 7,500.00 | 7,920.00 | 7,920.00 | -0.13% | 9,803 |
| Oct 29, 2025 | 8,000.00 | 8,000.00 | 7,430.00 | 7,930.00 | 7,930.00 | 0.13% | 7,405 |
| Oct 28, 2025 | 7,920.00 | 7,970.00 | 7,920.00 | 7,920.00 | 7,920.00 | -0.63% | 700 |
| Oct 27, 2025 | 7,990.00 | 7,990.00 | 7,550.00 | 7,970.00 | 7,970.00 | 0.13% | 824 |
| Oct 24, 2025 | 7,600.00 | 7,990.00 | 7,410.00 | 7,960.00 | 7,960.00 | 0.25% | 16,716 |
| Oct 23, 2025 | 7,520.00 | 8,040.00 | 7,410.00 | 7,940.00 | 7,940.00 | 5.59% | 12,556 |
| Oct 22, 2025 | 8,050.00 | 8,050.00 | 7,500.00 | 7,520.00 | 7,520.00 | -6.70% | 12,363 |
| Oct 21, 2025 | 7,900.00 | 8,090.00 | 7,600.00 | 8,060.00 | 8,060.00 | -1.35% | 4,501 |
| Oct 20, 2025 | 7,710.00 | 8,170.00 | 7,700.00 | 8,170.00 | 8,170.00 | -0.49% | 5,823 |
| Oct 17, 2025 | 8,130.00 | 8,480.00 | 8,130.00 | 8,210.00 | 8,210.00 | 0.37% | 2,350 |
| Oct 16, 2025 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 0.99% | 100 |
| Oct 15, 2025 | 8,090.00 | 8,390.00 | 7,600.00 | 8,100.00 | 8,100.00 | 0.12% | 3,400 |
| Oct 14, 2025 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | -0.12% | 1,200 |
| Oct 13, 2025 | 8,000.00 | 8,390.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1.25% | 12,011 |
| Oct 10, 2025 | 8,000.00 | 8,000.00 | 7,710.00 | 8,000.00 | 8,000.00 | -2.44% | 3,739 |
| Oct 9, 2025 | 7,910.00 | 8,200.00 | 7,720.00 | 8,200.00 | 8,200.00 | -1.20% | 11,700 |
| Oct 7, 2025 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.22% | 6,201 |
| Oct 6, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.97% | 234 |
| Oct 3, 2025 | 7,900.00 | 8,280.00 | 7,880.00 | 8,280.00 | 8,280.00 | -0.60% | 4,200 |
| Oct 2, 2025 | 7,910.00 | 8,330.00 | 7,800.00 | 8,330.00 | 8,330.00 | -0.36% | 11,600 |
| Oct 1, 2025 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 2.08% | 101 |
| Sep 30, 2025 | 8,290.00 | 8,290.00 | 7,830.00 | 8,190.00 | 8,190.00 | - | 1,200 |
| Sep 29, 2025 | 8,260.00 | 8,260.00 | 7,940.00 | 8,190.00 | 8,190.00 | - | 3,702 |
| Sep 26, 2025 | 7,980.00 | 8,290.00 | 7,940.00 | 8,190.00 | 8,190.00 | - | 18,101 |
| Sep 25, 2025 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | 8,190.00 | -1.33% | 400 |
| Sep 24, 2025 | 8,250.00 | 8,300.00 | 8,250.00 | 8,300.00 | 8,300.00 | -0.36% | 10,000 |