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)
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
16/12/2020
14.50
 22,900 14.41 14.59 14.41 0 3,000 -0.0
15/12/2020
14.41
 13,920 14.59 14.68 14.32 0 3,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |