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

28.20
0
(0%)
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)
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
17/06/2020
11.60
 100 11.60 11.60 11.60 0 0 0
16/06/2020
11.60
 9,500 11.60 11.60 11.33 0 0 0
15/06/2020
11.60
 1,500 11.69 11.69 11.42 0 0 0
12/06/2020
11.69
 0 11.69 11.69 11.69 0 0 0
11/06/2020
11.69
 19,800 11.60 11.78 11.60 0 0 0
10/06/2020
11.60
 15,700 11.60 11.78 11.60 0 0 0
09/06/2020
11.60
 7,100 11.78 11.78 11.60 0 0 0
08/06/2020
11.78
 6,200 11.60 11.78 11.60 0 0 0
05/06/2020
11.60
 1,000 11.60 11.60 11.51 0 0 0
04/06/2020
11.60
 0 11.60 11.60 11.60 0 0 0
03/06/2020
11.60
 2,100 11.51 11.60 11.51 0 0 0
02/06/2020
11.51
 4,100 11.69 11.69 11.42 0 0 0
01/06/2020
11.69
 8,300 11.51 11.69 11.60 0 0 0
29/05/2020
11.51
 6,408 11.42 11.60 11.42 0 0 0
28/05/2020
11.42
 100 11.42 11.42 11.42 0 0 0
27/05/2020
11.42
 14,300 11.33 11.51 11.33 0 0 0
26/05/2020
11.33
 100 11.33 11.33 11.33 0 0 0
25/05/2020
11.33
 0 11.33 11.33 11.33 0 0 0
22/05/2020
11.33
 15,800 11.15 11.42 11.24 0 0 0
21/05/2020
11.15
 1,300 11.24 11.33 11.15 0 0 0
20/05/2020
11.24
 2,500 11.33 11.42 11.24 0 0 0
19/05/2020
11.33
 500 11.51 11.51 11.33 0 0 0
18/05/2020
11.51
 3,200 11.24 11.51 10.97 0 0 0
15/05/2020
11.24
 8,000 11.51 11.51 11.24 0 0 0
14/05/2020
11.51
 3,000 11.42 11.51 11.33 0 0 0
13/05/2020
11.42
 24,500 11.42 11.60 11.42 0 0 0
12/05/2020
11.42
 21,000 11.33 11.42 10.97 0 0 0
11/05/2020
11.33
 700 11.24 11.33 11.33 0 0 0
08/05/2020
11.24
 2,600 11.24 11.33 11.24 0 0 0
07/05/2020
11.24
 8,800 11.33 11.33 11.06 0 0 0
06/05/2020
11.33
 1,000 11.60 11.60 11.33 0 0 0
05/05/2020
11.60
 17,000 11.60 11.60 11.51 0 0 0
04/05/2020
11.60
 1,000 11.96 11.96 11.60 0 0 0
29/04/2020
11.96
 7,010 11.42 11.96 11.42 0 0 0
28/04/2020
11.42
 800 11.33 11.42 11.42 0 0 0
27/04/2020
11.33
 2,100 11.24 11.51 11.32 0 0 0
24/04/2020
11.24
 3,600 11.51 11.51 11.24 0 0 0
23/04/2020
11.51
 2,140 11.51 11.51 11.33 0 0 0
22/04/2020
11.51
 2,100 11.24 11.51 11.33 0 0 0
21/04/2020
11.24
 5,300 11.51 11.51 11.24 0 0 0
20/04/2020
11.51
 5,500 11.60 11.60 11.06 0 0 0
17/04/2020
11.60
 3,100 11.60 11.60 10.97 0 0 0
16/04/2020
11.60
 11,600 11.51 11.60 9.25 0 0 0
15/04/2020
11.51
 15,100 11.78 11.78 10.51 0 0 0
14/04/2020
11.78
 2,900 11.51 11.78 11.42 0 0 0
13/04/2020
11.51
 100 11.60 11.60 11.51 0 0 0
10/04/2020
11.60
 500 11.69 11.69 11.42 0 0 0
09/04/2020
11.69
 4,100 11.69 11.69 11.24 0 0 0
08/04/2020
11.69
 1,100 11.78 11.78 11.15 0 0 0
07/04/2020
11.78
 2,100 11.78 11.78 11.69 0 0 0
06/04/2020
11.78
 23,400 11.78 11.78 10.51 0 0 0
03/04/2020
11.78
 13,200 11.33 11.78 11.24 0 0 0
01/04/2020
11.33
 27 11.78 11.78 11.33 0 0 0
31/03/2020
11.78
 14,200 11.78 11.78 10.15 0 0 0
30/03/2020
11.78
 47,760 12.15 12.15 9.97 0 0 0
27/03/2020
12.15
 7,900 10.79 12.15 9.25 0 0 0
26/03/2020
10.79
 110 10.51 10.79 10.79 0 0 0
25/03/2020
10.51
 600 9.97 10.88 9.61 0 0 0
24/03/2020
9.97
 44,700 9.97 10.42 9.97 0 0 0
23/03/2020
9.97
 14,500 10.88 10.88 9.97 0 0 0
20/03/2020
10.88
 5,030 10.79 10.88 10.88 0 0 0
19/03/2020
10.79
 17,400 11.15 11.15 10.79 0 0 0
18/03/2020
11.15
 21,300 10.88 11.33 11.15 0 0 0
17/03/2020
10.88
 15,300 11.33 11.33 10.88 0 0 0
16/03/2020
11.33
 6,300 11.33 11.96 11.33 0 0 0
13/03/2020
11.33
 5,500 11.33 11.42 11.33 0 0 0
12/03/2020
11.33
 8,400 11.78 11.78 11.33 0 0 0
11/03/2020
11.78
 4,900 11.87 11.87 11.78 0 0 0
10/03/2020
11.87
 1,700 11.78 11.87 11.78 0 0 0
09/03/2020
11.78
 14,690 12.15 12.15 11.33 0 0 0
06/03/2020
12.15
 0 11.87 12.15 12.15 0 0 0
05/03/2020
11.87
 31,809 12.06 12.42 11.87 0 0 0
04/03/2020
12.06
 7,100 11.96 12.15 11.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |