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

32.50
-0.90
(-2.69%)
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
(2025-12-29) 		2.10 6.67% 290,600 -400 -0.0
31.50
34
32.50
2 tháng
(2025-12-01) 		2.80 9.09% 522,200 -400 -0.0
30
34
32.50
3 tháng
(2025-10-30) 		2.90 9.45% 715,500 0 -0.0
29.80
34
32.50
6 tháng
(2025-08-01) 		1.51 4.71% 1,878,300 4,400 0.1
29.80
35.08
32.50
12 tháng
(2025-02-03) 		5.50 19.58% 3,644,512 15,500 0.5
24.29
35.08
32.50
24 tháng
(2024-02-15) 		10.58 45.94% 6,629,341 15,900 0.5
23.02
35.08
32.50
36 tháng
(2023-02-13) 		15.38 84.42% 8,714,755 15,700 0.5
16.59
35.08
32.50
60 tháng
(2021-02-23) 		13.21 64.75% 34,739,030 -156,400 -4.0
16.59
35.08
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2020
11.96
 400 11.96 11.96 11.87 0 0 0
02/03/2020
11.96
 7,200 11.96 11.96 11.96 0 0 0
28/02/2020
11.96
 15,200 11.96 11.96 11.78 0 0 0
27/02/2020
11.96
 19,500 11.96 12.15 11.96 0 0 0
26/02/2020
11.96
 37,300 11.87 12.24 11.78 0 0 0
25/02/2020
11.87
 2,900 11.96 11.96 11.78 0 0 0
24/02/2020
11.96
 12,100 12.24 12.24 11.96 0 0 0
21/02/2020
12.24
 300 12.33 12.33 12.24 0 0 0
20/02/2020
12.33
 0 12.24 12.33 12.33 0 0 0
19/02/2020
12.24
 6,229 12.60 12.60 12.24 0 0 0
18/02/2020
12.60
 1,000 12.24 12.60 12.42 0 0 0
17/02/2020
12.24
 3,500 12.51 12.51 12.24 0 0 0
14/02/2020
12.51
 17,300 12.51 12.60 12.15 0 0 0
13/02/2020
12.51
 2,210 12.69 12.69 12.33 0 0 0
12/02/2020
12.69
 15,500 12.15 12.69 12.24 0 0 0
11/02/2020
12.15
 610 12.24 12.24 12.15 0 0 0
10/02/2020
12.24
 410 12.33 12.33 12.24 0 0 0
07/02/2020
12.33
 2,200 12.69 12.69 12.33 0 0 0
06/02/2020
12.69
 15,300 12.33 12.69 11.96 0 0 0
05/02/2020
12.33
 2,000 12.69 12.69 12.33 0 0 0
04/02/2020
12.69
 22,000 12.15 12.69 12.06 0 0 0
03/02/2020
12.15
 15,500 12.69 12.69 12.06 0 0 0
31/01/2020
12.69
 28,600 12.24 12.69 12.24 0 0 0
30/01/2020
12.24
 16,200 12.15 12.51 12.24 0 0 0
22/01/2020
12.15
 2,300 12.15 12.15 12.15 0 0 0
21/01/2020
12.15
 6,300 12.24 12.24 12.15 0 0 0
20/01/2020
12.24
 300 12.06 12.24 12.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |