SEAREFICO Corporation (HOSE:SRF)
Vietnam · Delayed Price · Currency is VND 7,840.00
+70.00 (0.90%)
At close: May 22, 2026
SEAREFICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,770.00 | 7,990.00 | 7,360.00 | 7,840.00 | 7,840.00 | 0.90% | 100,804 |
| May 21, 2026 | 7,770.00 | 7,770.00 | 7,310.00 | 7,770.00 | 7,770.00 | 2.37% | 33,711 |
| May 20, 2026 | 7,270.00 | 7,770.00 | 7,230.00 | 7,590.00 | 7,590.00 | -2.19% | 47,230 |
| May 19, 2026 | 7,900.00 | 8,330.00 | 7,390.00 | 7,760.00 | 7,760.00 | -1.77% | 31,770 |
| May 18, 2026 | 7,980.00 | 8,110.00 | 7,310.00 | 7,900.00 | 7,900.00 | 4.08% | 19,860 |
| May 15, 2026 | 7,150.00 | 7,600.00 | 6,830.00 | 7,590.00 | 7,590.00 | 6.30% | 89,839 |
| May 14, 2026 | 7,700.00 | 8,010.00 | 7,110.00 | 7,140.00 | 7,140.00 | -4.80% | 11,500 |
| May 13, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2.74% | 100 |
| May 12, 2026 | 7,080.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | 3.11% | 37,500 |
| May 11, 2026 | 7,090.00 | 7,100.00 | 7,030.00 | 7,080.00 | 7,080.00 | 0.43% | 10,614 |
| May 8, 2026 | 6,980.00 | 7,100.00 | 6,650.00 | 7,050.00 | 7,050.00 | 3.07% | 29,000 |
| May 7, 2026 | 7,140.00 | 7,300.00 | 6,840.00 | 6,840.00 | 6,840.00 | -4.34% | 10,400 |
| May 6, 2026 | 7,170.00 | 7,170.00 | 6,740.00 | 7,150.00 | 7,150.00 | 3.62% | 503 |
| May 5, 2026 | 6,910.00 | 7,350.00 | 6,890.00 | 6,900.00 | 6,900.00 | -6.76% | 14,504 |
| May 4, 2026 | 7,200.00 | 7,530.00 | 7,200.00 | 7,400.00 | 7,400.00 | 5.11% | 1,550 |
| Apr 29, 2026 | 6,780.00 | 7,040.00 | 6,750.00 | 7,040.00 | 7,040.00 | - | 14,403 |
| Apr 28, 2026 | 6,980.00 | 7,040.00 | 6,980.00 | 7,040.00 | 7,040.00 | 0.86% | 2,721 |
| Apr 24, 2026 | 7,020.00 | 7,020.00 | 6,800.00 | 6,980.00 | 6,980.00 | -0.14% | 3,600 |
| Apr 23, 2026 | 7,090.00 | 7,090.00 | 6,810.00 | 6,990.00 | 6,990.00 | - | 21,300 |
| Apr 22, 2026 | 7,110.00 | 7,410.00 | 6,850.00 | 6,990.00 | 6,990.00 | -1.69% | 57,400 |
| Apr 21, 2026 | 7,110.00 | 7,280.00 | 6,820.00 | 7,110.00 | 7,110.00 | - | 24,935 |
| Apr 20, 2026 | 6,670.00 | 7,280.00 | 6,620.00 | 7,110.00 | 7,110.00 | 0.57% | 35,432 |
| Apr 17, 2026 | 7,240.00 | 7,450.00 | 6,820.00 | 7,070.00 | 7,070.00 | -2.48% | 54,600 |
| Apr 16, 2026 | 7,350.00 | 7,370.00 | 6,810.00 | 7,250.00 | 7,250.00 | 5.22% | 15,110 |
| Apr 15, 2026 | 6,700.00 | 6,990.00 | 6,500.00 | 6,890.00 | 6,890.00 | 3.30% | 83,200 |
| Apr 14, 2026 | 6,600.00 | 6,700.00 | 6,470.00 | 6,670.00 | 6,670.00 | 1.37% | 41,225 |
| Apr 13, 2026 | 6,500.00 | 6,580.00 | 6,220.00 | 6,580.00 | 6,580.00 | 1.70% | 69,300 |
| Apr 10, 2026 | 6,600.00 | 6,630.00 | 6,470.00 | 6,470.00 | 6,470.00 | -1.97% | 16,700 |
| Apr 9, 2026 | 6,600.00 | 6,850.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.20% | 37,800 |
| Apr 8, 2026 | 6,790.00 | 6,800.00 | 6,500.00 | 6,680.00 | 6,680.00 | -0.89% | 39,100 |
| Apr 7, 2026 | 6,840.00 | 6,840.00 | 6,560.00 | 6,740.00 | 6,740.00 | 1.35% | 23,201 |
| Apr 6, 2026 | 6,800.00 | 7,270.00 | 6,550.00 | 6,650.00 | 6,650.00 | -2.49% | 90,300 |
| Apr 3, 2026 | 6,540.00 | 6,840.00 | 6,530.00 | 6,820.00 | 6,820.00 | -0.29% | 60,300 |
| Apr 2, 2026 | 6,700.00 | 6,930.00 | 6,510.00 | 6,840.00 | 6,840.00 | -1.44% | 82,900 |
| Apr 1, 2026 | 6,660.00 | 7,090.00 | 6,630.00 | 6,940.00 | 6,940.00 | -1.70% | 61,500 |
| Mar 31, 2026 | 7,190.00 | 7,190.00 | 6,700.00 | 7,060.00 | 7,060.00 | -0.56% | 60,700 |
| Mar 30, 2026 | 7,300.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | -1.25% | 17,101 |
| Mar 27, 2026 | 7,060.00 | 7,330.00 | 6,900.00 | 7,190.00 | 7,190.00 | 2.42% | 66,202 |
| Mar 26, 2026 | 6,990.00 | 7,040.00 | 6,710.00 | 7,020.00 | 7,020.00 | 0.29% | 28,900 |
| Mar 25, 2026 | 7,030.00 | 7,070.00 | 6,860.00 | 7,000.00 | 7,000.00 | -0.57% | 807,401 |
| Mar 24, 2026 | 6,750.00 | 7,050.00 | 6,700.00 | 7,040.00 | 7,040.00 | -0.14% | 839,104 |
| Mar 20, 2026 | 7,060.00 | 7,080.00 | 6,800.00 | 7,050.00 | 7,050.00 | -0.56% | 12,500 |
| Mar 19, 2026 | 7,080.00 | 7,290.00 | 6,590.00 | 7,090.00 | 7,090.00 | 0.14% | 30,211 |
| Mar 18, 2026 | 6,890.00 | 7,090.00 | 6,670.00 | 7,080.00 | 7,080.00 | 1.87% | 23,700 |
| Mar 17, 2026 | 6,520.00 | 6,970.00 | 6,510.00 | 6,950.00 | 6,950.00 | -0.57% | 28,000 |
| Mar 16, 2026 | 6,890.00 | 6,990.00 | 6,810.00 | 6,990.00 | 6,990.00 | -1.41% | 14,500 |
| Mar 13, 2026 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 0.28% | 109 |
| Mar 12, 2026 | 6,810.00 | 7,230.00 | 6,800.00 | 7,070.00 | 7,070.00 | -3.28% | 50,600 |
| Mar 9, 2026 | 6,870.00 | 7,480.00 | 6,870.00 | 7,310.00 | 7,310.00 | -0.95% | 25,501 |
| Mar 5, 2026 | 7,190.00 | 7,460.00 | 6,820.00 | 7,380.00 | 7,380.00 | 1.37% | 95,330 |