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)
18/06/2021
24.93
 93,500 24.56 25.02 24.47 0 6,800 -0.2
17/06/2021
24.56
 214,100 23.30 24.65 22.75 0 4,500 -0.1
16/06/2021
23.30
 53,200 23.48 23.57 23.02 0 0 0
15/06/2021
23.48
 77,100 23.57 23.57 23.20 100 4,500 -0.1
14/06/2021
23.57
 98,500 23.48 23.57 23.30 0 21,100 -0.5
11/06/2021
23.48
 91,800 23.11 23.75 23.11 300 30,100 -0.8
10/06/2021
23.11
 29,900 23.30 23.57 23.11 0 0 0
09/06/2021
23.30
 40,000 23.30 24.02 22.75 0 0 0
08/06/2021
23.30
 127,400 23.48 23.57 22.84 0 0 0
07/06/2021
23.48
 75,000 23.48 23.75 23.11 0 0 0
04/06/2021
23.48
 106,300 23.57 23.57 23.20 0 0 0
03/06/2021
23.57
 47,220 23.84 23.84 23.39 1,000 0 0.0
02/06/2021
23.84
 49,350 24.20 24.20 23.30 0 10,000 -0.3
01/06/2021
24.20
 176,360 23.30 24.47 22.66 0 11,500 -0.3
31/05/2021
23.30
 228,601 23.66 23.66 22.66 0 7,300 -0.2
28/05/2021
23.66
 59,300 24.02 24.02 23.20 0 2,300 -0.1
27/05/2021
24.02
 247,850 24.38 24.38 23.39 1,000 0 0.0
26/05/2021
24.38
 72,168 24.29 24.47 24.29 0 0 0
25/05/2021
24.29
 83,800 24.56 24.56 24.29 0 0 0
24/05/2021
24.56
 64,200 24.47 24.65 24.38 0 0 0
21/05/2021
24.47
 119,700 24.47 24.65 24.11 0 1,200 -0.0
20/05/2021
24.47
 96,700 24.65 24.93 24.29 0 0 0
19/05/2021
24.65
 93,600 24.47 24.93 24.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |