Tổng Công ty cổ phần Đường sông Miền Nam (swc)

29
0.80
(2.84%)
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
(2026-02-11) 		-1.10 -3.68% 188,300 0 0
27.70
30.70
28
2 tháng
(2026-01-12) 		-4.50 -13.51% 1,104,900 -400 -0.0
27.70
35.60
28
3 tháng
(2025-12-15) 		-2.20 -7.10% 1,331,400 -400 -0.0
27.70
35.60
28
6 tháng
(2025-09-15) 		-2.30 -7.40% 1,823,500 4,400 0.1
27.70
35.60
28
12 tháng
(2025-03-18) 		-1.11 -3.72% 4,124,700 4,900 0.2
24.29
35.60
28
24 tháng
(2024-03-25) 		4.96 20.81% 7,475,276 16,000 0.5
23.20
35.60
28
36 tháng
(2023-03-29) 		11.58 67.23% 9,360,545 14,700 0.5
16.59
35.60
28
60 tháng
(2021-04-08) 		5.69 24.60% 33,207,233 -201,800 -5.0
16.59
35.60
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |