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)
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
24/08/2021
30.73
 162,100 31.27 31.72 29.91 0 0 0
23/08/2021
31.27
 222,730 30.73 32.00 30.46 0 0 0
20/08/2021
30.73
 324,100 30.09 30.82 29.46 0 2,000 -0.1
19/08/2021
30.09
 135,200 30.00 30.37 29.46 0 0 0
18/08/2021
30.00
 197,210 29.46 30.82 29.01 0 0 0
17/08/2021
29.46
 232,400 29.19 29.64 28.64 100 0 0.0
16/08/2021
29.19
 263,000 29.46 30.37 29.01 0 0 0
13/08/2021
29.46
 249,545 29.28 29.91 28.19 0 600 -0.0
12/08/2021
29.28
 516,100 31.82 32.27 29.01 0 0 0
11/08/2021
31.82
 598,000 29.91 33.08 29.73 0 0 0
10/08/2021
29.91
 260,922 29.46 30.18 29.19 0 0 0
09/08/2021
29.46
 497,610 27.74 29.82 27.74 0 400 -0.0
06/08/2021
27.74
 108,000 27.46 27.92 27.28 0 0 0
05/08/2021
27.46
 135,000 27.28 27.65 27.10 0 0 0
04/08/2021
27.28
 125,000 27.65 28.01 26.92 0 0 0
03/08/2021
27.65
 213,100 28.01 28.37 27.01 0 1,200 -0.0
02/08/2021
28.01
 220,500 26.29 28.01 26.20 400 0 0.0
30/07/2021
26.29
 210,200 25.47 26.65 25.47 2,000 400 0.0
29/07/2021
25.47
 90,100 25.38 25.56 24.75 0 0 0
28/07/2021
25.38
 79,000 25.56 25.56 25.11 1,000 0 0.0
27/07/2021
25.56
 121,052 25.38 26.20 24.93 0 0 0
26/07/2021
25.38
 344,815 23.39 25.47 23.39 0 1,100 -0.0
23/07/2021
23.39
 57,600 23.75 23.93 23.39 0 0 0
22/07/2021
23.75
 134,304 23.30 24.02 23.20 0 0 0
21/07/2021
23.30
 57,400 23.39 23.39 22.75 0 0 0
20/07/2021
23.39
 24,400 23.02 23.75 23.20 0 0 0
19/07/2021
23.02
 172,100 22.03 23.93 21.75 0 0 0
16/07/2021
22.03
 9,600 21.94 22.21 22.03 0 0 0
15/07/2021
21.94
 44,500 20.94 21.94 21.03 0 0 0
14/07/2021
20.94
 98,800 22.21 22.48 20.94 0 0 0
13/07/2021
22.21
 12,500 22.21 22.21 21.75 100 0 0.0
12/07/2021
22.21
 95,050 23.11 23.11 21.39 0 0 0
09/07/2021
23.11
 32,000 23.11 23.20 22.66 0 0 0
08/07/2021
23.11
 28,500 23.11 23.57 22.84 0 0 0
07/07/2021
23.11
 56,400 23.48 23.48 22.75 100 0 0.0
06/07/2021
23.48
 93,100 23.48 23.84 23.02 0 0 0
05/07/2021
23.48
 42,900 23.20 23.48 23.02 0 0 0
02/07/2021
23.20
 49,550 23.39 23.75 23.02 400 0 0.0
01/07/2021
23.39
 25,200 23.20 23.57 23.11 0 0 0
30/06/2021
23.20
 29,700 23.30 23.57 23.11 0 0 0
29/06/2021
23.30
 50,600 23.39 23.57 23.11 0 0 0
28/06/2021
23.39
 36,900 23.66 23.66 23.20 0 100 -0.0
25/06/2021
23.66
 13,902 23.39 24.02 23.11 0 0 0
24/06/2021
23.39
 46,300 23.39 23.66 23.30 200 10,000 -0.3
23/06/2021
23.39
 66,600 24.11 24.11 23.39 0 0 0
22/06/2021
24.11
 90,100 24.65 24.65 24.02 0 0 0
21/06/2021
24.65
 49,400 24.93 24.93 24.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |