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)
14/01/2022
26.20
 19,200 27.19 27.19 25.38 0 0 0
13/01/2022
27.19
 32,600 27.46 27.65 26.29 0 0 0
12/01/2022
27.46
 46,900 27.46 27.56 25.65 0 2,300 -0.1
11/01/2022
27.46
 17,000 27.65 28.28 27.19 0 700 -0.0
10/01/2022
27.65
 33,800 27.46 28.55 27.37 0 0 0
07/01/2022
27.46
 34,100 27.65 28.01 27.46 0 0 0
06/01/2022
27.65
 32,300 27.83 28.37 27.56 0 1,100 -0.0
05/01/2022
27.83
 43,900 28.01 28.10 27.65 0 0 0
04/01/2022
28.01
 18,610 28.28 28.37 27.65 0 0 0
31/12/2021
28.28
 20,800 28.37 28.46 27.56 0 2,000 -0.1
30/12/2021
28.37
 6,700 28.28 29.01 28.01 0 100 -0.0
29/12/2021
28.28
 12,200 28.28 28.55 28.01 0 400 -0.0
28/12/2021
28.28
 16,500 28.19 29.37 28.01 0 0 0
27/12/2021
28.19
 12,200 28.37 29.01 28.01 0 900 -0.0
24/12/2021
28.37
 12,400 28.46 28.82 28.01 0 0 0
23/12/2021
28.46
 15,210 28.55 28.82 27.65 0 0 0
22/12/2021
28.55
 23,700 28.73 29.01 28.10 0 0 0
21/12/2021
28.73
 35,700 29.28 29.28 28.55 0 0 0
20/12/2021
29.28
 35,400 29.73 29.73 28.82 0 0 0
17/12/2021
29.73
 15,300 29.91 30.00 29.01 0 0 0
16/12/2021
29.91
 12,200 29.82 30.09 29.28 0 0 0
15/12/2021
29.82
 47,700 29.46 30.37 29.28 0 0 0
14/12/2021
29.46
 12,600 29.73 29.73 29.46 0 0 0
13/12/2021
29.73
 16,600 29.46 29.73 29.19 0 0 0
10/12/2021
29.46
 7,100 29.64 30.09 29.37 0 0 0
09/12/2021
29.64
 13,800 29.37 29.64 29.19 0 0 0
08/12/2021
29.37
 61,700 29.28 29.91 29.01 0 0 0
07/12/2021
29.28
 84,700 29.10 29.37 28.82 0 0 0
06/12/2021
29.10
 60,820 30.18 30.18 28.82 0 0 0
03/12/2021
30.18
 43,900 30.46 30.46 29.55 0 0 0
02/12/2021
30.46
 27,834 30.18 30.82 30.00 200 0 0.0
01/12/2021
30.18
 19,411 30.73 30.82 29.82 100 0 0.0
30/11/2021
30.73
 41,500 31.00 31.00 30.27 0 0 0
29/11/2021
31.00
 43,200 30.64 31.27 29.19 100 0 0.0
26/11/2021
30.64
 62,800 30.37 31.72 30.37 0 0 0
25/11/2021
30.37
 59,200 30.09 30.64 30.00 0 0 0
24/11/2021
30.09
 19,700 30.27 30.73 29.55 0 0 0
23/11/2021
30.27
 39,921 28.82 30.27 29.46 0 0 0
22/11/2021
28.82
 59,350 29.91 30.09 28.82 0 0 0
19/11/2021
29.91
 94,922 31.27 31.27 27.74 200 0 0.0
18/11/2021
31.27
 66,500 31.27 31.72 30.73 200 700 -0.0
17/11/2021
31.27
 36,630 31.54 31.63 30.91 0 0 0
16/11/2021
31.54
 84,000 30.91 32.00 30.91 0 1,300 -0.0
15/11/2021
30.91
 69,400 31.36 31.36 30.55 1,200 0 0.0
12/11/2021
31.36
 73,802 31.82 31.82 31.09 100 0 0.0
11/11/2021
31.82
 106,900 31.82 32.18 31.72 1,300 0 0.0
10/11/2021
31.82
 68,200 32.18 32.63 31.72 0 0 0
09/11/2021
32.18
 182,000 29.82 32.63 30.00 0 100 -0.0
08/11/2021
29.82
 73,900 29.46 29.91 29.28 0 0 0
05/11/2021
29.46
 63,702 29.73 29.91 29.01 0 0 0
04/11/2021
29.73
 32,802 29.46 29.73 29.19 0 0 0
03/11/2021
29.46
 51,142 29.19 29.91 29.10 0 0 0
02/11/2021
29.19
 78,000 29.55 29.55 28.55 0 0 0
01/11/2021
29.55
 97,930 29.91 29.91 29.10 0 0 0
29/10/2021
29.91
 88,800 29.91 30.09 29.82 100 2,100 -0.1
28/10/2021
29.91
 68,500 30.27 30.27 29.82 0 2,900 -0.1
27/10/2021
30.27
 51,600 30.37 30.37 29.91 0 0 0
26/10/2021
30.37
 42,300 30.09 30.37 29.91 0 200 -0.0
25/10/2021
30.09
 44,800 29.73 30.37 29.19 0 0 0
22/10/2021
29.73
 74,000 29.73 29.82 29.28 0 0 0
21/10/2021
29.73
 62,400 29.91 29.91 29.46 0 0 0
20/10/2021
29.91
 79,000 30.18 30.37 29.64 0 0 0
19/10/2021
30.18
 153,700 30.82 31.00 29.91 200 0 0.0
18/10/2021
30.82
 73,400 30.82 31.27 30.82 0 0 0
15/10/2021
30.82
 58,400 31.00 31.36 30.82 0 0 0
14/10/2021
31.00
 68,600 31.09 31.54 30.82 0 0 0
13/10/2021
31.09
 48,900 31.63 31.63 31.09 0 0 0
12/10/2021
31.63
 40,400 31.45 31.72 30.82 0 0 0
11/10/2021
31.45
 60,300 32.00 32.54 30.82 0 0 0
08/10/2021
32.00
 48,900 32.18 32.45 31.54 0 0 0
07/10/2021
32.18
 79,700 31.36 32.54 31.00 0 0 0
06/10/2021
31.36
 33,700 30.82 31.45 31.00 0 0 0
05/10/2021
30.82
 59,300 31.18 31.54 30.46 0 0 0
04/10/2021
31.18
 27,000 31.63 31.63 30.91 0 0 0
01/10/2021
31.63
 39,937 30.91 31.72 30.91 0 0 0
30/09/2021
30.91
 70,713 31.00 31.18 30.82 0 0 0
29/09/2021
31.00
 70,900 30.09 31.00 29.91 0 0 0
28/09/2021
30.09
 77,811 29.37 30.37 29.19 0 0 0
27/09/2021
29.37
 96,200 30.37 30.82 29.37 0 0 0
24/09/2021
30.37
 106,300 31.27 31.27 30.37 0 0 0
23/09/2021
31.27
 40,330 31.36 31.72 31.09 0 0 0
22/09/2021
31.36
 58,400 31.63 32.18 30.64 0 0 0
21/09/2021
31.63
 107,700 31.91 31.91 30.82 0 0 0
20/09/2021
31.91
 78,534 32.54 32.54 31.36 0 0 0
17/09/2021
32.54
 34,226 32.63 33.08 32.18 0 900 -0.0
16/09/2021
32.63
 80,601 31.45 33.27 31.27 0 0 0
15/09/2021
31.45
 187,600 32.18 32.18 31.27 0 700 -0.0
14/09/2021
32.18
 92,000 32.90 32.90 31.91 0 0 0
13/09/2021
32.90
 169,600 33.36 33.36 32.18 0 0 0
10/09/2021
33.36
 94,577 33.08 33.45 32.90 0 0 0
09/09/2021
33.08
 94,450 32.72 33.81 32.72 0 0 0
08/09/2021
32.72
 136,200 32.90 33.27 32.72 0 0 0
07/09/2021
32.90
 243,528 33.81 33.99 32.72 0 0 0
06/09/2021
33.81
 213,800 33.54 34.26 32.99 0 0 0
01/09/2021
33.54
 232,700 32.72 33.72 32.18 0 2,000 -0.1
31/08/2021
32.72
 254,548 33.63 33.63 32.27 0 0 0
30/08/2021
33.63
 166,182 33.27 34.26 33.08 0 0 0
27/08/2021
33.27
 336,000 31.91 33.27 31.72 0 0 0
26/08/2021
31.91
 368,100 30.55 32.18 30.46 2,000 0 0.1
25/08/2021
30.55
 123,010 30.73 30.82 29.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |