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

28.40
-1.20
(-4.05%)
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
(2026-02-23) 		-1.70 -5.54% 157,500 0 0
27.70
30.70
29.40
2 tháng
(2026-01-16) 		-4.60 -13.69% 1,101,300 -400 -0.0
27.70
35.60
29.40
3 tháng
(2025-12-17) 		-1.40 -4.61% 1,328,400 -400 -0.0
27.70
35.60
29.40
6 tháng
(2025-09-18) 		-2.50 -7.94% 1,795,100 4,400 0.1
27.70
35.60
29.40
12 tháng
(2025-03-24) 		-0.37 -1.25% 4,102,300 4,400 0.2
24.29
35.60
29.40
24 tháng
(2024-03-27) 		5.61 24.01% 7,484,176 16,000 0.5
23.20
35.60
29.40
36 tháng
(2023-04-03) 		11.87 69.28% 9,364,845 14,700 0.5
16.59
35.60
29.40
60 tháng
(2021-04-12) 		4.44 18.06% 33,048,533 -201,800 -5.0
16.59
35.60
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |