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) 		2.10 6.67% 290,600 -400 -0.0
31.50
34
32.50
2 tháng
(2025-12-01) 		2.80 9.09% 522,200 -400 -0.0
30
34
32.50
3 tháng
(2025-10-30) 		2.90 9.45% 715,500 0 -0.0
29.80
34
32.50
6 tháng
(2025-08-01) 		1.51 4.71% 1,878,300 4,400 0.1
29.80
35.08
32.50
12 tháng
(2025-02-03) 		5.50 19.58% 3,644,512 15,500 0.5
24.29
35.08
32.50
24 tháng
(2024-02-15) 		10.58 45.94% 6,629,341 15,900 0.5
23.02
35.08
32.50
36 tháng
(2023-02-13) 		15.38 84.42% 8,714,755 15,700 0.5
16.59
35.08
32.50
60 tháng
(2021-02-23) 		13.21 64.75% 34,739,030 -156,400 -4.0
16.59
35.08
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2021
23.02
 182,141 21.84 23.66 21.57 0 1,000 -0.0
01/04/2021
21.84
 84,900 21.12 22.03 21.03 0 8,000 -0.2
31/03/2021
21.12
 33,200 21.03 21.21 20.85 0 2,300 -0.1
30/03/2021
21.03
 68,300 21.12 21.30 20.85 0 0 0
29/03/2021
21.12
 48,231 21.30 21.30 20.85 0 0 0
26/03/2021
21.30
 80,100 21.03 21.30 20.39 0 0 0
25/03/2021
21.03
 42,700 21.12 21.57 20.94 0 0 0
24/03/2021
21.12
 199,260 21.30 22.21 20.21 0 0 0
23/03/2021
21.30
 85,100 21.30 22.12 20.67 0 0 0
22/03/2021
21.30
 70,700 21.57 21.57 21.21 100 1,000 -0.0
19/03/2021
21.57
 42,654 21.75 21.84 21.03 0 600 -0.0
18/03/2021
21.75
 42,200 21.75 22.21 21.57 200 0 0.0
17/03/2021
21.75
 77,669 21.48 22.03 21.30 0 0 0
16/03/2021
21.48
 58,400 21.39 21.48 21.03 0 0 0
15/03/2021
21.39
 88,300 21.57 21.75 21.12 100 500 -0.0
12/03/2021
21.57
 38,800 21.84 22.21 21.57 0 0 0
11/03/2021
21.84
 53,600 21.57 22.21 21.75 0 0 0
10/03/2021
21.57
 23,040 21.75 21.75 21.39 0 0 0
09/03/2021
21.75
 52,250 21.75 22.03 21.57 0 0 0
08/03/2021
21.75
 34,500 21.94 22.21 21.48 200 3,000 -0.1
05/03/2021
21.94
 33,540 21.57 22.57 20.58 8,300 100 0.2
04/03/2021
21.57
 184,670 21.84 21.94 20.85 0 0 0
03/03/2021
21.84
 84,410 22.12 22.12 21.48 0 100 -0.0
02/03/2021
22.12
 72,300 21.75 22.57 21.57 0 0 0
01/03/2021
21.75
 58,830 21.75 21.75 21.39 0 0 0
26/02/2021
21.75
 182,310 20.21 22.21 19.94 13,700 0 0.3
25/02/2021
20.21
 105,500 20.30 20.39 19.85 18,600 0 0.4
24/02/2021
20.30
 95,110 20.39 20.58 20.03 20,000 0 0.4
23/02/2021
20.39
 60,000 20.21 20.76 20.39 0 0 0
22/02/2021
20.21
 56,000 20.03 20.85 20.03 4,800 0 0.1
19/02/2021
20.03
 59,000 20.03 20.39 19.85 6,200 5,000 0.0
18/02/2021
20.03
 123,100 19.22 20.67 19.03 3,200 17,000 -0.3
17/02/2021
19.22
 116,600 18.76 19.40 18.49 5,400 3,300 0.0
09/02/2021
18.76
 23,700 18.58 18.94 17.77 1,000 0 0
08/02/2021
18.58
 214,300 18.13 19.22 17.77 0 0 0
05/02/2021
18.13
 96,900 17.68 18.22 17.49 300 0 0.0
04/02/2021
17.68
 39,000 17.49 17.77 17.31 100 0 0.0
03/02/2021
17.49
 73,700 17.13 17.58 16.86 0 0 0
02/02/2021
17.13
 48,600 16.50 17.22 16.59 0 0 0
01/02/2021
16.50
 59,400 17.13 18.04 16.32 0 0 0
29/01/2021
17.13
 112,300 15.95 17.68 15.41 0 5,000 -0.1
28/01/2021
15.95
 314,150 18.22 18.22 15.95 47,000 0 0.9
27/01/2021
18.22
 142,000 19.85 19.94 18.04 20,000 0 0.4
26/01/2021
19.85
 230,000 20.58 20.67 19.49 0 0 0
25/01/2021
20.58
 184,803 20.85 21.12 20.21 0 0 0
22/01/2021
20.85
 277,700 22.84 22.84 19.67 1,100 5,000 -0.1
21/01/2021
22.84
 163,800 21.66 24.38 21.75 100 0 0.0
20/01/2021
21.66
 227,736 19.03 21.66 19.03 0 0 0
19/01/2021
19.03
 623,211 16.95 19.03 17.22 6,700 0 0.1
18/01/2021
16.95
 98,001 17.13 17.13 16.41 5,200 0 0.1
15/01/2021
17.13
 142,439 17.13 17.22 16.86 100 0 0.0
14/01/2021
17.13
 57,030 17.04 17.68 17.04 0 100 -0.0
13/01/2021
17.04
 129,300 15.95 17.95 15.77 100 0 0.0
12/01/2021
15.95
 59,800 15.95 16.04 15.68 0 0 0
11/01/2021
15.95
 35,100 15.95 16.04 15.77 0 0 0
08/01/2021
15.95
 74,900 16.13 16.13 15.86 0 0 0
07/01/2021
16.13
 41,500 16.04 16.13 15.86 0 0 0
06/01/2021
16.04
 79,200 16.22 16.32 16.04 0 0 0
05/01/2021
16.22
 85,900 15.86 16.41 15.86 0 0 0
04/01/2021
15.86
 68,700 15.59 15.95 15.50 0 0 0
31/12/2020
15.59
 12,000 15.41 15.59 15.41 0 0 0
30/12/2020
15.41
 46,590 15.41 15.68 15.41 0 0 0
29/12/2020
15.41
 42,600 15.59 15.59 15.41 0 200 -0.0
28/12/2020
15.59
 58,900 15.50 15.77 15.41 0 100 -0.0
25/12/2020
15.50
 35,500 15.32 15.68 15.41 0 0 0
24/12/2020
15.32
 61,300 15.50 15.50 14.68 0 0 0
23/12/2020
15.50
 66,230 15.50 15.50 15.05 100 0 0.0
22/12/2020
15.50
 52,000 15.59 15.59 15.05 0 0 0
21/12/2020
15.59
 72,218 15.77 15.86 15.23 200 7,600 -0.1
18/12/2020
15.77
 66,348 15.05 16.32 15.23 0 300 -0.0
17/12/2020
15.05
 153,200 14.50 15.14 14.50 0 800 -0.0
16/12/2020
14.50
 22,900 14.41 14.59 14.41 0 3,000 -0.0
15/12/2020
14.41
 13,920 14.59 14.68 14.32 0 3,000 -0.0
14/12/2020
14.59
 22,800 14.41 14.59 14.14 0 0 0
11/12/2020
14.41
 50,200 14.14 14.50 13.87 100 0 0.0
10/12/2020
14.14
 20,508 14.50 14.50 14.14 100 0 0.0
09/12/2020
14.50
 55,050 14.50 14.50 14.41 100 0 0.0
08/12/2020
14.50
 25,350 14.59 14.59 14.41 600 0 0.0
07/12/2020
14.59
 39,100 14.68 14.87 14.50 2,700 0 0.0
04/12/2020
14.68
 51,020 14.50 14.87 14.32 18,000 0 0.3
03/12/2020
14.50
 36,600 14.50 14.59 14.41 0 0 0
02/12/2020
14.50
 70,900 14.59 14.77 14.41 200 25,000 -0.4
01/12/2020
14.59
 65,300 14.23 14.59 13.96 4,100 2,400 0.0
30/11/2020
14.23
 24,000 14.23 14.50 14.14 0 0 0
27/11/2020
14.23
 20,500 14.23 14.50 14.14 0 0 0
26/11/2020
14.23
 42,000 14.50 14.50 14.14 0 0 0
25/11/2020
14.50
 73,200 14.87 14.96 14.14 0 0 0
24/11/2020
14.87
 148,000 14.77 15.23 14.77 25,000 0 0
23/11/2020
14.77
 133,600 14.50 15.23 14.32 42,400 100 0
20/11/2020
14.50
 44,600 14.05 14.96 14.14 15,500 0 0.3
19/11/2020
14.05
 175,100 13.42 14.87 13.42 2,400 0 0.0
18/11/2020
13.42
 12,800 13.51 13.51 13.42 0 0 0
17/11/2020
13.51
 5,000 13.42 13.51 13.42 0 100 -0.0
16/11/2020
13.42
 57,600 13.14 13.60 13.14 0 0 0
13/11/2020
13.14
 10,340 12.96 13.14 12.96 800 0 0.0
12/11/2020
12.96
 19,900 12.87 13.14 12.87 0 0 0
11/11/2020
12.87
 3,700 13.05 13.05 12.87 0 0 0
10/11/2020
13.05
 10,750 12.96 13.14 12.96 0 0 0
09/11/2020
12.96
 6,700 12.96 13.23 12.69 800 0 0.0
06/11/2020
12.96
 11,210 13.32 13.32 12.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |