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)
18/05/2021
24.47
 63,200 24.47 24.65 24.20 0 200 -0.0
17/05/2021
24.47
 121,109 25.11 25.11 24.38 0 0 0
14/05/2021
25.11
 104,600 26.01 26.01 25.11 1,000 200 0.0
13/05/2021
26.01
 92,600 25.56 26.20 25.20 0 1,000 -0.0
12/05/2021
25.56
 63,710 25.56 25.56 25.02 0 0 0
11/05/2021
25.56
 186,500 25.11 26.10 24.47 600 0 0.0
10/05/2021
25.11
 125,700 24.29 25.38 23.57 0 0 0
07/05/2021
24.29
 70,500 24.65 24.65 24.02 0 0 0
06/05/2021
24.65
 38,630 24.84 25.38 24.47 0 0 0
05/05/2021
24.84
 77,300 24.20 24.93 24.11 0 0 0
04/05/2021
24.20
 56,500 24.38 24.38 23.11 0 0 0
29/04/2021
24.38
 88,530 23.75 24.65 23.75 0 0 0
28/04/2021
23.75
 34,300 23.93 24.02 23.39 0 0 0
27/04/2021
23.93
 38,350 23.57 24.29 23.11 0 0 0
26/04/2021
23.57
 111,130 23.93 24.38 23.30 500 13,000 -0.3
23/04/2021
23.93
 97,700 24.02 24.02 23.30 0 0 0
22/04/2021
24.02
 97,100 25.11 25.38 23.57 1,800 0 0.0
20/04/2021
25.11
 114,261 24.02 27.19 24.65 0 0 0
19/04/2021
24.02
 85,600 23.93 24.29 23.66 0 0 0
16/04/2021
23.93
 171,663 23.75 24.20 22.66 0 4,700 -0.1
15/04/2021
23.75
 94,800 24.29 24.29 23.75 0 0 0
14/04/2021
24.29
 116,710 23.84 24.47 23.75 0 25,000 -0.7
13/04/2021
23.84
 127,237 24.56 25.38 23.75 0 0 0
12/04/2021
24.56
 137,888 23.48 24.93 22.93 0 500 -0.0
09/04/2021
23.48
 107,700 23.11 23.75 22.84 0 0 0
08/04/2021
23.11
 62,000 22.93 23.48 22.57 0 0 0
07/04/2021
22.93
 68,622 22.93 23.11 22.21 0 0 0
06/04/2021
22.93
 66,720 23.11 23.11 22.39 1,000 0 0.0
05/04/2021
23.11
 95,240 23.02 23.57 22.66 0 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |