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

25.30
0.10
(0.40%)
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
(2026-04-01) 		-2.20 -8% 280,500 0 0
24.50
27.50
25.30
2 tháng
(2026-03-02) 		-4.70 -15.67% 515,500 0 0
24.50
30
25.30
3 tháng
(2026-02-02) 		-5.50 -17.86% 999,400 0 0
24.50
30.80
25.30
6 tháng
(2025-11-03) 		-5.60 -18.12% 2,077,700 -400 -0.0
24.50
35.60
25.30
12 tháng
(2025-05-06) 		-5.61 -18.15% 3,897,300 4,400 0.2
24.50
35.60
25.30
24 tháng
(2024-05-13) 		-1.71 -6.34% 7,538,160 17,100 0.6
24.29
35.60
25.30
36 tháng
(2023-05-17) 		7.99 46.14% 9,502,118 13,800 0.5
17.22
35.60
25.30
60 tháng
(2021-05-27) 		1.28 5.33% 30,584,247 -159,900 -3.9
16.59
35.60
25.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |