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)
05/11/2020
13.32
 200 13.42 13.42 13.32 0 0 0
04/11/2020
13.42
 25,300 13.14 13.42 13.14 23,000 0 0.3
03/11/2020
13.14
 29,260 12.96 13.23 12.96 0 0 0
02/11/2020
12.96
 13,300 12.42 13.05 12.78 0 300 -0.0
30/10/2020
12.42
 9,800 12.69 12.69 12.42 0 0 0
29/10/2020
12.69
 50,500 12.60 12.69 12.51 10,500 0 0.1
28/10/2020
12.60
 30,000 12.96 12.96 12.60 3,100 3,500 -0.0
27/10/2020
12.96
 20,600 13.14 13.23 12.87 0 0 0
26/10/2020
13.14
 16,110 13.42 13.51 13.14 100 0 0.0
23/10/2020
13.42
 18,810 12.87 13.60 12.96 6,000 0 0.1
22/10/2020
12.87
 12,600 12.96 12.96 12.78 3,300 0 0.0
21/10/2020
12.96
 7,800 12.87 13.05 12.69 100 0 0.0
20/10/2020
12.87
 28,900 12.69 13.42 12.87 2,000 0 0.0
19/10/2020
12.69
 12,410 12.87 12.96 12.60 0 0 0
16/10/2020
12.87
 16,100 12.96 12.96 12.87 0 0 0
15/10/2020
12.96
 31,300 13.05 13.05 12.87 0 0 0
14/10/2020
13.05
 63,800 13.23 13.23 12.96 0 0 0
13/10/2020
13.23
 17,000 13.05 13.32 13.05 0 0 0
12/10/2020
13.05
 57,100 13.14 13.14 12.96 0 3,200 -0.0
09/10/2020
13.14
 24,000 13.32 13.32 13.05 0 21,900 -0.3
08/10/2020
13.32
 24,510 13.32 13.32 13.14 0 0 0
07/10/2020
13.32
 50,800 13.42 13.42 13.14 0 0 0
06/10/2020
13.42
 21,500 13.42 13.42 13.23 0 0 0
05/10/2020
13.42
 3,800 13.51 13.51 13.32 0 0 0
02/10/2020
13.51
 254,200 13.42 13.87 13.23 0 0 0
01/10/2020
13.42
 26,600 13.51 13.60 13.32 300 0 0
30/09/2020
13.51
 40,400 13.51 13.69 13.32 0 0 0
29/09/2020
13.51
 21,739 13.42 13.60 13.42 0 0 0
28/09/2020
13.42
 22,100 13.42 13.51 13.32 0 0 0
25/09/2020
13.42
 20,000 13.42 13.51 13.32 0 0 0
24/09/2020
13.42
 33,500 13.60 13.60 13.32 0 0 0
23/09/2020
13.60
 58,810 13.60 13.69 13.32 3,200 0 0.0
22/09/2020
13.60
 68,000 13.78 13.87 13.42 0 0 0
21/09/2020
13.78
 139,300 13.69 14.68 13.69 13,000 0 0.2
18/09/2020
13.69
 63,301 13.78 13.96 13.51 8,900 0 0.1
17/09/2020
13.78
 182,100 14.50 14.50 13.51 0 0 0
16/09/2020
14.50
 10,100 14.59 14.77 14.32 0 0 0
15/09/2020
14.59
 175,500 15.77 16.32 14.50 0 0 0
14/09/2020
15.77
 470,629 13.96 15.77 13.87 0 0 0
11/09/2020
13.96
 10,000 13.60 13.96 13.42 0 0 0
10/09/2020
13.60
 22,000 13.96 13.96 13.51 0 0 0
09/09/2020
13.96
 71,750 13.32 14.32 13.23 0 0 0
08/09/2020
13.32
 2,700 13.23 13.32 13.23 0 0 0
07/09/2020
13.23
 43,300 13.69 13.69 13.05 0 0 0
04/09/2020
13.69
 34,630 13.78 13.78 13.23 0 500 -0.0
03/09/2020
13.78
 39,800 13.87 14.14 13.60 0 0 0
01/09/2020
13.87
 61,050 14.32 14.32 13.60 0 0 0
31/08/2020
14.32
 59,384 14.14 14.41 13.78 0 0 0
28/08/2020
14.14
 81,708 14.50 14.96 14.14 0 0 0
27/08/2020
14.50
 106,000 15.32 15.32 14.41 0 0 0
26/08/2020
15.32
 166,901 15.50 15.59 15.23 0 0 0
25/08/2020
15.50
 264,812 14.68 15.68 14.05 0 0 0
24/08/2020
14.68
 150,485 14.59 16.32 13.60 0 5,100 -0.1
21/08/2020
14.59
 122,260 15.59 15.77 14.50 0 0 0
20/08/2020
15.59
 190,368 16.32 16.32 15.41 0 500 -0.0
19/08/2020
16.32
 462,226 17.58 20.21 16.04 0 1,100 -0.0
18/08/2020
17.58
 425,521 15.32 17.58 16.32 5,000 0 0.1
17/08/2020
15.32
 185,900 13.60 15.32 15.32 0 0 0
14/08/2020
13.60
 220,413 11.87 13.60 11.60 0 0 0
13/08/2020
11.87
 2,410 11.87 11.87 11.33 0 0 0
12/08/2020
11.87
 0 11.87 11.87 11.87 0 0 0
11/08/2020
11.87
 5,510 11.96 11.96 11.87 0 0 0
10/08/2020
11.96
 25,000 11.15 12.60 11.15 0 0 0
07/08/2020
11.15
 12,300 10.51 11.15 10.79 0 0 0
06/08/2020
10.51
 5,000 10.51 11.15 10.51 0 0 0
05/08/2020
10.51
 31,100 10.42 11.15 10.51 0 0 0
04/08/2020
10.42
 100 10.42 10.42 10.42 0 0 0
03/08/2020
10.42
 0 10.70 10.42 10.42 0 0 0
31/07/2020
10.70
 5,300 10.24 10.70 10.24 0 0 0
30/07/2020
10.24
 9,600 9.97 10.24 9.97 0 0 0
29/07/2020
9.97
 2,200 9.97 9.97 9.43 0 0 0
28/07/2020
9.97
 1,400 9.52 9.97 9.97 0 0 0
27/07/2020
9.52
 20,300 10.33 10.70 9.52 0 0 0
24/07/2020
10.33
 15,400 11.06 11.06 10.33 0 0 0
23/07/2020
11.06
 1,800 11.51 11.51 11.06 0 0 0
22/07/2020
11.51
 11,400 10.88 11.51 11.42 0 0 0
21/07/2020
10.88
 10 11.51 11.51 10.88 0 0 0
20/07/2020
11.51
 7,500 11.51 11.69 10.61 0 0 0
17/07/2020
11.51
 100 11.51 11.51 11.51 0 0 0
16/07/2020
11.51
 2,700 11.60 11.60 11.51 0 0 0
15/07/2020
11.60
 11,700 11.60 11.60 11.42 0 0 0
14/07/2020
11.60
 1,900 11.78 11.78 11.42 0 0 0
13/07/2020
11.78
 10,700 12.06 12.06 11.51 0 0 0
10/07/2020
12.06
 4,100 12.15 12.15 11.78 0 0 0
09/07/2020
12.15
 5,100 12.06 12.15 11.24 0 0 0
08/07/2020
12.06
 600 11.42 12.06 11.33 0 0 0
07/07/2020
11.42
 7,900 11.78 12.15 11.15 0 0 0
06/07/2020
11.78
 7,410 12.15 12.15 11.15 0 0 0
03/07/2020
12.15
 1,300 12.69 12.69 12.15 0 0 0
02/07/2020
12.69
 0 12.33 12.69 12.69 0 0 0
01/07/2020
12.33
 10,200 12.69 13.96 12.33 0 0 0
30/06/2020
12.69
 55,400 12.15 12.69 11.51 0 0 0
29/06/2020
12.15
 7,200 12.33 14.14 12.15 0 0 0
26/06/2020
12.33
 3,600 12.42 12.42 12.33 0 0 0
25/06/2020
12.42
 54,100 12.69 12.69 12.42 0 0 0
24/06/2020
12.69
 1,100 12.96 12.96 12.69 0 0 0
23/06/2020
12.96
 83,900 13.32 13.32 12.78 0 0 0
22/06/2020
13.32
 295,300 11.60 13.32 9.88 0 0 0
19/06/2020
11.60
 12,700 11.60 11.60 11.60 0 0 0
18/06/2020
11.60
 3,700 11.60 11.60 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |