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

23.50
-0.20
(-0.84%)
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
(2026-08-17) 		-0.10 -0.42% 28,800 0 0
23.50
24.60
23.50
2 tháng
(2026-07-16) 		-1 -4.07% 129,500 -2,500 0
23.30
24.80
23.50
3 tháng
(2026-06-16) 		-0.40 -1.67% 158,800 -2,500 0
23.30
25.50
23.50
6 tháng
(2026-03-18) 		-4.80 -16.90% 621,400 -2,500 0
23.30
29.10
23.50
12 tháng
(2025-09-19) 		-7.60 -24.36% 2,415,800 1,900 0.1
23.30
35.60
23.50
24 tháng
(2024-09-24) 		-2.69 -10.22% 5,975,541 13,300 0.5
23.30
35.60
23.50
36 tháng
(2023-10-02) 		1.85 8.49% 8,670,104 11,900 0.5
20.85
35.60
23.50
60 tháng
(2021-10-11) 		-7.85 -24.97% 18,465,629 -53,600 -1.1
16.59
35.60
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |