Tổng Công ty cổ phần Đường sông Miền Nam (swc)

32.50
-0.90
(-2.69%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		2.40 7.62% 288,900 -400 -0.0
31.50
34
33.60
2 tháng
(2025-11-28) 		3.10 10.06% 621,500 -400 -0.0
30
34
33.60
3 tháng
(2025-10-29) 		3.20 10.42% 713,900 0 -0.0
29.80
34
33.60
6 tháng
(2025-07-31) 		1.81 5.65% 1,876,700 4,400 0.1
29.80
35.08
33.60
12 tháng
(2025-02-03) 		5.80 20.64% 3,642,812 15,500 0.5
24.29
35.08
33.60
24 tháng
(2024-02-07) 		10.88 47.24% 6,627,941 15,900 0.5
23.02
35.08
33.60
36 tháng
(2023-02-13) 		15.68 86.07% 8,713,055 15,700 0.5
16.59
35.08
33.60
60 tháng
(2021-02-22) 		13.69 67.71% 34,793,330 -151,600 -3.9
16.59
35.08
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
24.38
 5,800 24.29 24.75 23.75 0 0 0
14/06/2022
24.29
 12,500 24.38 24.47 23.57 0 0 0
13/06/2022
24.38
 7,900 24.93 24.93 23.57 0 0 0
10/06/2022
24.93
 11,400 24.84 25.29 24.47 0 0 0
09/06/2022
24.84
 10,000 24.93 25.92 24.47 0 0 0
08/06/2022
24.93
 6,100 25.02 25.38 24.93 0 0 0
07/06/2022
25.02
 48,400 25.02 25.47 24.02 0 4,800 -0.1
06/06/2022
25.02
 8,400 25.38 25.65 25.02 0 0 0
03/06/2022
25.38
 11,400 25.02 25.92 24.84 0 0 0
02/06/2022
25.02
 57,600 24.38 25.20 24.29 0 0 0
01/06/2022
24.38
 2,900 24.47 24.47 24.02 0 0 0
31/05/2022
24.47
 27,400 24.47 24.84 24.11 0 0 0
30/05/2022
24.47
 4,300 24.65 24.65 24.11 0 0 0
27/05/2022
24.65
 10,402 24.56 24.75 24.02 0 0 0
26/05/2022
24.56
 26,602 24.65 24.65 24.02 0 0 0
25/05/2022
24.65
 18,400 24.38 24.65 23.66 0 0 0
24/05/2022
24.38
 36,000 24.56 24.56 22.66 0 0 0
23/05/2022
24.56
 5,000 24.47 24.93 23.66 0 0 0
20/05/2022
24.47
 10,700 24.20 24.75 23.84 0 0 0
19/05/2022
24.20
 11,000 23.75 24.38 23.57 0 0 0
18/05/2022
23.75
 13,600 25.20 25.20 23.75 0 0 0
17/05/2022
25.20
 75,900 23.48 25.29 22.75 0 0 0
16/05/2022
23.48
 5,100 23.57 23.93 22.21 0 0 0
13/05/2022
23.57
 29,500 24.11 24.56 22.66 0 0 0
12/05/2022
24.11
 6,900 23.84 24.75 23.11 0 0 0
11/05/2022
23.84
 8,500 24.38 24.93 23.84 0 0 0
10/05/2022
24.38
 16,800 24.47 24.75 22.66 0 0 0
09/05/2022
24.47
 3,100 24.75 25.11 23.57 0 0 0
06/05/2022
24.75
 8,500 24.93 24.93 23.84 0 0 0
05/05/2022
24.93
 11,600 25.29 25.65 24.29 0 0 0
04/05/2022
25.29
 15,700 25.29 25.83 24.47 0 0 0
29/04/2022
25.29
 30,200 24.65 25.29 23.75 0 0 0
28/04/2022
24.65
 23,400 24.29 25.11 23.57 0 0 0
27/04/2022
24.29
 18,300 24.38 24.84 23.57 0 0 0
26/04/2022
24.38
 23,700 23.11 24.47 21.30 100 0 0.0
25/04/2022
23.11
 40,600 24.56 25.83 21.84 0 0 0
22/04/2022
24.56
 33,200 25.20 26.20 20.94 0 0 0
21/04/2022
25.20
 30,800 25.56 25.56 22.75 0 0 0
20/04/2022
25.56
 26,500 25.83 25.83 24.84 0 0 0
19/04/2022
25.83
 29,500 26.10 26.56 25.38 0 0 0
18/04/2022
26.10
 21,900 26.92 26.92 25.47 0 0 0
15/04/2022
26.92
 15,900 26.29 27.37 25.38 0 0 0
14/04/2022
26.29
 31,000 26.29 27.65 26.20 0 0 0
13/04/2022
26.29
 30,700 25.65 26.74 25.38 0 0 0
12/04/2022
25.65
 47,300 26.83 27.28 25.65 0 0 0
08/04/2022
26.83
 21,100 27.19 27.46 26.74 0 0 0
07/04/2022
27.19
 12,416 27.37 27.56 26.47 0 0 0
06/04/2022
27.37
 11,600 27.37 27.56 27.28 0 0 0
05/04/2022
27.37
 13,905 27.46 27.56 27.28 0 0 0
04/04/2022
27.46
 19,100 27.46 27.74 27.28 0 0 0
01/04/2022
27.46
 28,700 27.37 27.56 27.19 0 0 0
31/03/2022
27.37
 15,500 27.65 27.65 27.19 0 0 0
30/03/2022
27.65
 32,700 27.65 27.83 27.19 0 0 0
29/03/2022
27.65
 33,600 27.37 28.10 27.37 0 0 0
28/03/2022
27.37
 15,700 27.65 27.92 27.28 0 0 0
25/03/2022
27.65
 27,600 27.37 27.65 27.28 0 0 0
24/03/2022
27.37
 12,600 27.65 27.65 27.19 0 0 0
23/03/2022
27.65
 20,300 27.37 27.74 27.28 0 0 0
22/03/2022
27.37
 30,609 27.65 28.10 27.19 0 0 0
21/03/2022
27.65
 40,100 27.65 28.37 27.28 0 0 0
18/03/2022
27.65
 70,900 28.01 28.19 27.19 0 0 0
17/03/2022
28.01
 19,500 28.10 28.46 27.46 0 0 0
16/03/2022
28.10
 37,900 27.92 28.46 27.46 0 0 0
15/03/2022
27.92
 10,300 27.92 28.64 27.56 0 0 0
14/03/2022
27.92
 30,000 28.10 28.82 27.37 0 0 0
11/03/2022
28.10
 42,200 28.37 29.82 27.56 0 0 0
10/03/2022
28.37
 29,300 28.37 28.91 28.10 0 0 0
09/03/2022
28.37
 68,400 27.56 28.55 26.74 0 0 0
08/03/2022
27.56
 110,300 27.37 28.46 27.01 0 0 0
07/03/2022
27.37
 55,300 27.46 27.92 27.01 0 0 0
04/03/2022
27.46
 31,380 27.37 27.92 27.19 0 200 -0.0
03/03/2022
27.37
 73,600 26.47 28.01 26.47 0 0 0
02/03/2022
26.47
 16,100 26.92 26.92 26.29 0 0 0
01/03/2022
26.92
 22,900 26.74 27.19 26.29 0 0 0
28/02/2022
26.74
 27,600 26.92 27.56 26.38 0 0 0
25/02/2022
26.92
 10,700 26.83 27.46 26.47 0 0 0
24/02/2022
26.83
 23,290 26.92 28.10 26.38 0 0 0
23/02/2022
26.92
 29,600 26.74 27.10 26.47 0 0 0
22/02/2022
26.74
 22,100 27.01 27.10 26.56 0 0 0
21/02/2022
27.01
 32,300 27.56 27.56 26.92 0 0 0
18/02/2022
27.56
 29,200 27.65 27.65 26.83 0 0 0
17/02/2022
27.65
 47,411 26.74 28.55 26.92 0 0 0
16/02/2022
26.74
 17,500 26.47 27.01 26.29 0 0 0
15/02/2022
26.47
 12,800 26.56 26.65 26.29 0 0 0
14/02/2022
26.56
 29,510 26.47 26.74 26.29 0 0 0
11/02/2022
26.47
 19,910 26.65 26.92 26.29 0 0 0
10/02/2022
26.65
 24,610 26.65 27.28 26.29 0 1,000 -0.0
09/02/2022
26.65
 19,724 26.65 26.74 26.29 0 0 0
08/02/2022
26.65
 19,500 27.10 27.10 26.47 0 100 -0.0
07/02/2022
27.10
 27,530 26.47 27.10 26.29 0 0 0
28/01/2022
26.47
 19,600 26.74 27.56 25.92 0 0 0
27/01/2022
26.74
 12,400 27.19 27.83 25.92 0 0 0
26/01/2022
27.19
 8,500 26.83 28.01 26.74 0 0 0
25/01/2022
26.83
 20,300 26.74 27.46 26.83 0 0 0
24/01/2022
26.74
 27,800 27.65 27.65 26.74 0 0 0
21/01/2022
27.65
 45,600 27.56 28.01 27.10 0 0 0
20/01/2022
27.56
 33,500 27.56 28.19 26.83 100 0 0.0
19/01/2022
27.56
 55,000 27.01 27.92 27.10 0 0 0
18/01/2022
27.01
 29,700 25.92 28.46 25.65 0 0 0
17/01/2022
25.92
 29,000 26.20 27.74 25.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |