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 |
| Sep 23, 2025 | 8,400.00 | 8,500.00 | 8,100.00 | 8,330.00 | 8,330.00 | -2.00% | 6,671 |
| Sep 22, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2.41% | 100 |
| Sep 19, 2025 | 8,390.00 | 8,390.00 | 8,080.00 | 8,300.00 | 8,300.00 | -0.84% | 1,718 |
| Sep 18, 2025 | 8,450.00 | 8,490.00 | 8,070.00 | 8,370.00 | 8,370.00 | 0.97% | 5,300 |
| Sep 17, 2025 | 8,360.00 | 8,360.00 | 8,290.00 | 8,290.00 | 8,290.00 | - | 3,420 |
| Sep 16, 2025 | 8,150.00 | 8,490.00 | 8,150.00 | 8,290.00 | 8,290.00 | -0.60% | 16,901 |
| Sep 15, 2025 | 8,310.00 | 8,380.00 | 8,270.00 | 8,340.00 | 8,340.00 | 0.36% | 2,602 |
| Sep 12, 2025 | 8,490.00 | 8,490.00 | 8,200.00 | 8,310.00 | 8,310.00 | -0.36% | 901 |
| Sep 11, 2025 | 8,400.00 | 8,410.00 | 8,000.00 | 8,340.00 | 8,340.00 | -0.48% | 41,102 |
| Sep 10, 2025 | 8,200.00 | 8,500.00 | 8,150.00 | 8,380.00 | 8,380.00 | -0.71% | 21,449 |
| Sep 9, 2025 | 8,100.00 | 8,490.00 | 8,000.00 | 8,440.00 | 8,440.00 | 2.30% | 41,820 |
| Sep 8, 2025 | 8,300.00 | 9,000.00 | 8,250.00 | 8,250.00 | 8,250.00 | -3.06% | 30,805 |
| Sep 5, 2025 | 8,310.00 | 8,520.00 | 8,300.00 | 8,510.00 | 8,510.00 | -0.82% | 20,728 |
| Sep 4, 2025 | 8,440.00 | 8,760.00 | 8,320.00 | 8,580.00 | 8,580.00 | 1.66% | 11,605 |
| Sep 3, 2025 | 8,460.00 | 8,460.00 | 8,440.00 | 8,440.00 | 8,440.00 | -0.24% | 6,803 |
| Aug 29, 2025 | 8,230.00 | 8,460.00 | 8,230.00 | 8,460.00 | 8,460.00 | -0.35% | 1,400 |
| Aug 28, 2025 | 8,320.00 | 8,490.00 | 8,320.00 | 8,490.00 | 8,490.00 | -0.12% | 1,102 |
| Aug 27, 2025 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | - | 815 |
| 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 |