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)
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
17/01/2020
12.06
 7,800 12.15 12.15 11.87 0 0 0
16/01/2020
12.15
 12,500 12.24 12.24 12.06 0 0 0
15/01/2020
12.24
 4,200 12.24 12.24 12.24 0 0 0
14/01/2020
12.24
 12,500 12.24 12.24 12.24 0 0 0
13/01/2020
12.24
 22,700 12.24 12.24 11.69 0 0 0
10/01/2020
12.24
 31,700 12.24 12.33 12.24 0 0 0
09/01/2020
12.24
 10,600 11.87 12.24 12.06 0 0 0
08/01/2020
11.87
 200 12.06 12.06 11.87 0 0 0
07/01/2020
12.06
 100 11.96 12.06 12.06 0 0 0
06/01/2020
11.96
 110 12.06 12.06 11.96 0 0 0
03/01/2020
12.06
 0 11.96 12.06 12.06 0 0 0
02/01/2020
11.96
 410 13.14 13.14 11.96 0 0 0
31/12/2019
13.14
 107,110 12.15 13.14 11.96 0 10 -0.0
30/12/2019
12.15
 7,759 12.06 12.15 11.96 0 0 0
27/12/2019
12.06
 1,400 12.06 12.06 12.06 0 0 0
26/12/2019
12.06
 9,200 11.96 12.06 12.06 0 0 0
25/12/2019
11.96
 12,300 12.24 12.24 11.96 0 0 0
24/12/2019
12.24
 8,410 11.96 12.24 11.78 0 0 0
23/12/2019
11.96
 0 11.96 11.96 11.96 0 0 0
20/12/2019
11.96
 10 11.96 11.96 11.96 0 0 0
19/12/2019
11.96
 9,030 12.06 12.06 11.96 0 0 0
18/12/2019
12.06
 8,500 12.24 12.24 11.78 0 0 0
17/12/2019
12.24
 7,340 11.87 12.24 11.96 0 0 0
16/12/2019
11.87
 29,740 11.78 11.87 11.69 0 0 0
13/12/2019
11.78
 39,000 11.60 11.78 11.60 0 0 0
12/12/2019
11.60
 0 11.60 11.60 11.60 0 0 0
11/12/2019
11.60
 0 11.78 11.60 11.60 0 0 0
10/12/2019
11.78
 18,700 11.42 11.78 11.33 0 0 0
09/12/2019
11.42
 200 11.60 11.60 11.42 0 0 0
06/12/2019
11.60
 1,440 11.60 11.69 11.60 0 0 0
05/12/2019
11.60
 18,270 11.42 11.60 11.33 0 0 0
04/12/2019
11.42
 200 11.33 11.42 11.42 0 0 0
03/12/2019
11.33
 400 11.42 11.42 11.33 0 0 0
02/12/2019
11.42
 16,300 11.42 11.42 11.42 0 0 0
29/11/2019
11.42
 8,000 11.42 11.42 11.42 0 0 0
28/11/2019
11.42
 54,700 11.24 11.42 11.33 0 0 0
27/11/2019
11.24
 13,600 11.15 11.24 11.15 0 0 0
26/11/2019
11.15
 72,500 11.24 11.33 11.15 0 0 0
25/11/2019
11.24
 2,700 11.33 11.33 11.24 0 0 0
22/11/2019
11.33
 2,000 11.33 11.42 11.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |