SEAREFICO Corporation (HOSE:SRF)
Vietnam · Delayed Price · Currency is VND 8,520.00
-10.00 (-0.12%)
At close: Aug 25, 2025
SEAREFICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 8,330.00 | 8,500.00 | 8,330.00 | 8,500.00 | 8,500.00 | -0.23% | 400 |
| Aug 25, 2025 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | -0.12% | 105 |
| Aug 22, 2025 | 8,360.00 | 8,560.00 | 8,300.00 | 8,530.00 | 8,530.00 | -0.47% | 1,403 |
| Aug 21, 2025 | 8,650.00 | 8,650.00 | 8,340.00 | 8,570.00 | 8,570.00 | -0.35% | 5,400 |
| Aug 20, 2025 | 8,600.00 | 8,690.00 | 8,570.00 | 8,600.00 | 8,600.00 | 0.70% | 4,300 |
| Aug 19, 2025 | 8,530.00 | 8,590.00 | 8,400.00 | 8,540.00 | 8,540.00 | 0.47% | 1,971 |
| Aug 18, 2025 | 8,350.00 | 8,610.00 | 8,350.00 | 8,500.00 | 8,500.00 | -1.28% | 8,057 |
| Aug 15, 2025 | 8,490.00 | 8,610.00 | 8,490.00 | 8,610.00 | 8,610.00 | 1.41% | 201 |
| Aug 14, 2025 | 8,640.00 | 8,640.00 | 8,380.00 | 8,490.00 | 8,490.00 | -0.24% | 4,503 |
| Aug 13, 2025 | 8,590.00 | 8,590.00 | 8,350.00 | 8,510.00 | 8,510.00 | - | 7,370 |
| Aug 12, 2025 | 8,400.00 | 8,550.00 | 8,400.00 | 8,510.00 | 8,510.00 | -0.35% | 4,306 |
| Aug 11, 2025 | 8,400.00 | 8,640.00 | 8,390.00 | 8,540.00 | 8,540.00 | 0.71% | 16,782 |
| Aug 8, 2025 | 8,650.00 | 8,650.00 | 8,480.00 | 8,480.00 | 8,480.00 | -2.42% | 4,022 |
| Aug 7, 2025 | 8,710.00 | 8,740.00 | 8,690.00 | 8,690.00 | 8,690.00 | -0.23% | 1,411 |
| Aug 6, 2025 | 8,700.00 | 8,880.00 | 8,260.00 | 8,710.00 | 8,710.00 | -0.34% | 24,455 |
| Aug 5, 2025 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | -0.57% | 1,220 |
| Aug 4, 2025 | 8,910.00 | 8,910.00 | 8,310.00 | 8,790.00 | 8,790.00 | -0.57% | 21,700 |
| Aug 1, 2025 | 8,700.00 | 8,940.00 | 8,500.00 | 8,840.00 | 8,840.00 | 0.45% | 19,505 |
| Jul 31, 2025 | 8,870.00 | 8,870.00 | 8,550.00 | 8,800.00 | 8,800.00 | -1.35% | 10,900 |
| Jul 30, 2025 | 8,500.00 | 8,940.00 | 8,300.00 | 8,920.00 | 8,920.00 | 2.41% | 65,103 |
| Jul 29, 2025 | 8,840.00 | 8,840.00 | 8,500.00 | 8,710.00 | 8,710.00 | -2.02% | 22,100 |
| Jul 28, 2025 | 8,950.00 | 9,000.00 | 8,500.00 | 8,890.00 | 8,890.00 | -1.11% | 64,234 |
| Jul 25, 2025 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | 8,990.00 | -0.66% | 900 |
| Jul 24, 2025 | 8,900.00 | 9,260.00 | 8,620.00 | 9,050.00 | 9,050.00 | -1.52% | 16,226 |
| Jul 23, 2025 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 1.21% | 183 |
| Jul 22, 2025 | 8,830.00 | 9,080.00 | 8,610.00 | 9,080.00 | 9,080.00 | -1.30% | 70,503 |
| Jul 21, 2025 | 8,900.00 | 9,200.00 | 8,780.00 | 9,200.00 | 9,200.00 | -0.86% | 1,538 |
| Jul 18, 2025 | 9,000.00 | 9,280.00 | 8,720.00 | 9,280.00 | 9,280.00 | 0.98% | 5,300 |
| Jul 17, 2025 | 9,300.00 | 9,300.00 | 8,720.00 | 9,190.00 | 9,190.00 | -0.65% | 31,802 |
| Jul 16, 2025 | 9,420.00 | 9,420.00 | 8,830.00 | 9,250.00 | 9,250.00 | -0.86% | 4,201 |
| Jul 15, 2025 | 9,500.00 | 9,540.00 | 8,850.00 | 9,330.00 | 9,330.00 | -1.79% | 17,630 |
| Jul 14, 2025 | 8,640.00 | 9,500.00 | 8,600.00 | 9,500.00 | 9,500.00 | 6.15% | 48,533 |
| Jul 11, 2025 | 8,640.00 | 9,090.00 | 8,610.00 | 8,950.00 | 8,950.00 | -0.33% | 6,000 |
| Jul 10, 2025 | 8,630.00 | 8,980.00 | 8,600.00 | 8,980.00 | 8,980.00 | -0.22% | 5,809 |
| Jul 9, 2025 | 8,990.00 | 9,480.00 | 8,600.00 | 9,000.00 | 9,000.00 | - | 13,711 |
| Jul 8, 2025 | 8,850.00 | 9,000.00 | 8,590.00 | 9,000.00 | 9,000.00 | 0.78% | 17,325 |
| Jul 7, 2025 | 8,800.00 | 8,930.00 | 8,520.00 | 8,930.00 | 8,930.00 | -0.11% | 5,500 |
| Jul 4, 2025 | 8,880.00 | 8,940.00 | 8,880.00 | 8,940.00 | 8,940.00 | 0.45% | 900 |
| Jul 3, 2025 | 9,080.00 | 9,080.00 | 8,520.00 | 8,900.00 | 8,900.00 | 2.89% | 6,000 |
| Jul 2, 2025 | 8,510.00 | 8,660.00 | 8,430.00 | 8,650.00 | 8,650.00 | 1.65% | 24,700 |
| Jul 1, 2025 | 8,620.00 | 8,720.00 | 8,510.00 | 8,510.00 | 8,510.00 | -2.41% | 11,900 |
| Jun 30, 2025 | 8,650.00 | 8,780.00 | 8,510.00 | 8,720.00 | 8,720.00 | -0.80% | 9,706 |
| Jun 27, 2025 | 8,780.00 | 8,970.00 | 8,630.00 | 8,790.00 | 8,790.00 | 0.11% | 4,101 |
| Jun 26, 2025 | 8,950.00 | 8,950.00 | 8,620.00 | 8,780.00 | 8,780.00 | 0.34% | 3,712 |
| Jun 25, 2025 | 8,950.00 | 8,980.00 | 8,700.00 | 8,750.00 | 8,750.00 | -2.34% | 5,268 |
| Jun 24, 2025 | 8,730.00 | 9,010.00 | 8,530.00 | 8,960.00 | 8,960.00 | -1.65% | 22,569 |
| Jun 23, 2025 | 9,110.00 | 9,110.00 | 8,720.00 | 9,110.00 | 9,110.00 | -0.55% | 5,013 |
| Jun 20, 2025 | 8,900.00 | 9,190.00 | 8,600.00 | 9,160.00 | 9,160.00 | 2.69% | 43,801 |
| Jun 19, 2025 | 8,710.00 | 8,990.00 | 8,700.00 | 8,920.00 | 8,920.00 | 0.34% | 3,500 |
| Jun 18, 2025 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | -1.66% | 2,701 |