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)
11/11/2019
11.15
 26,500 11.42 11.42 11.15 0 0 0
08/11/2019
11.42
 200 11.24 11.42 11.24 0 0 0
07/11/2019
11.24
 6,400 11.24 11.24 11.15 0 0 0
06/11/2019
11.24
 47,210 11.51 11.51 11.24 0 0 0
05/11/2019
11.51
 25,300 11.24 11.51 11.42 0 0 0
04/11/2019
11.24
 5,300 11.33 11.33 11.24 0 0 0
01/11/2019
11.33
 18,100 11.69 11.69 11.24 0 0 0
31/10/2019
11.69
 4,200 11.78 11.78 11.24 0 0 0
30/10/2019
11.78
 11,400 11.24 11.78 11.24 0 0 0
29/10/2019
11.24
 11,500 11.24 11.33 11.24 0 0 0
28/10/2019
11.24
 1,000 11.42 11.42 11.24 0 0 0
25/10/2019
11.42
 11,200 11.42 11.42 11.15 0 0 0
24/10/2019
11.42
 5,850 11.42 11.60 11.24 0 0 0
23/10/2019
11.42
 4,750 11.33 11.51 11.33 0 0 0
22/10/2019
11.33
 5,300 11.42 11.42 11.33 0 0 0
21/10/2019
11.42
 4,049 11.42 11.42 11.33 0 0 0
18/10/2019
11.42
 5,700 11.42 11.51 11.42 0 0 0
17/10/2019
11.42
 1,700 11.60 11.60 11.42 0 0 0
16/10/2019
11.60
 4,135 11.78 11.78 11.51 0 0 0
15/10/2019
11.78
 11,010 11.51 11.78 11.51 0 0 0
14/10/2019
11.51
 4,300 11.69 11.69 11.42 0 0 0
11/10/2019
11.69
 25,201 11.78 11.78 11.69 0 0 0
10/10/2019
11.78
 9,000 11.78 11.78 11.60 0 0 0
09/10/2019
11.78
 5,000 11.51 11.78 11.51 0 0 0
08/10/2019
11.51
 5,000 11.51 11.51 11.33 0 0 0
07/10/2019
11.51
 2,040 11.78 11.78 11.51 0 0 0
04/10/2019
11.78
 14,300 11.69 11.78 11.33 0 0 0
03/10/2019
11.69
 400 11.78 11.78 11.69 0 0 0
02/10/2019
11.78
 7,309 11.69 11.78 11.60 0 0 0
01/10/2019
11.69
 2,610 12.24 12.24 11.69 0 0 0
30/09/2019
12.24
 39,500 11.51 12.24 11.42 0 0 0
27/09/2019
11.51
 6,910 11.42 11.51 11.42 0 0 0
26/09/2019
11.42
 37,800 11.42 11.51 11.42 0 0 0
25/09/2019
11.42
 5,010 11.33 11.42 11.33 0 0 0
24/09/2019
11.33
 5,400 11.33 11.33 11.33 0 0 0
23/09/2019
11.33
 22,400 11.69 11.69 11.24 0 0 0
20/09/2019
11.69
 1,210 11.78 11.78 11.33 0 0 0
19/09/2019
11.78
 6,800 12.69 12.69 11.60 0 0 0
18/09/2019
12.69
 82,510 11.33 12.69 11.33 0 0 0
17/09/2019
11.33
 23,400 11.24 11.33 11.24 0 3,000 -0.0
16/09/2019
11.24
 12,910 11.33 11.33 11.24 0 0 0
13/09/2019
11.33
 37,200 11.24 11.33 11.24 0 0 0
12/09/2019
11.24
 9,840 11.06 11.24 11.06 0 0 0
11/09/2019
11.06
 25,400 11.06 11.15 11.06 0 0 0
10/09/2019
11.06
 14,720 11.15 11.15 10.97 0 0 0
09/09/2019
11.15
 18,430 11.06 11.15 10.97 0 0 0
06/09/2019
11.06
 15,400 11.15 11.15 11.06 0 0 0
05/09/2019
11.15
 8,700 11.06 11.15 11.06 0 0 0
04/09/2019
11.06
 27,218 11.15 11.24 11.06 0 200 -0.0
03/09/2019
11.15
 12,630 11.60 11.60 11.15 0 0 0
30/08/2019
11.60
 7,102 11.15 11.60 11.15 0 0 0
29/08/2019
11.15
 12,718 11.06 11.15 11.15 0 0 0
28/08/2019
11.06
 14,900 11.15 11.15 10.97 0 0 0
27/08/2019
11.15
 22,400 11.15 11.24 11.06 0 0 0
26/08/2019
11.15
 32,400 11.06 11.33 11.15 0 0 0
23/08/2019
11.06
 15,200 11.15 11.15 10.97 0 0 0
22/08/2019
11.15
 11,500 11.15 11.24 11.06 0 0 0
21/08/2019
11.15
 58,600 11.15 11.15 11.06 0 0 0
20/08/2019
11.15
 14,400 11.06 11.15 11.06 0 0 0
19/08/2019
11.06
 4,600 10.97 11.06 11.06 0 0 0
16/08/2019
10.97
 3,742 11.06 11.15 10.97 0 0 0
15/08/2019
11.06
 19,700 11.06 11.06 11.06 0 0 0
14/08/2019
11.06
 11,650 11.06 11.33 10.97 0 0 0
13/08/2019
11.06
 1,300 11.06 11.24 11.06 0 0 0
12/08/2019
11.06
 500 11.33 11.33 11.06 0 0 0
09/08/2019
11.33
 4,400 11.33 11.33 11.15 0 0 0
08/08/2019
11.33
 15,900 11.06 11.60 11.06 0 0 0
07/08/2019
11.06
 4,300 10.88 11.06 10.97 0 0 0
06/08/2019
10.88
 7,100 10.97 10.97 10.88 0 0 0
05/08/2019
10.97
 48,650 11.15 11.15 10.88 0 200 -0.0
02/08/2019
11.15
 11,500 11.24 11.24 10.88 0 0 0
01/08/2019
11.24
 11,200 11.33 11.33 10.88 0 0 0
31/07/2019
11.33
 18,700 11.15 11.33 10.88 0 0 0
30/07/2019
11.15
 3,900 11.15 11.24 11.06 0 0 0
29/07/2019
11.15
 5,000 11.33 11.33 11.15 0 0 0
26/07/2019
11.33
 8,400 11.06 11.33 11.24 0 0 0
25/07/2019
11.06
 6,600 11.33 11.33 11.06 0 0 0
24/07/2019
11.33
 10,400 11.24 11.33 11.15 0 0 0
23/07/2019
11.24
 10,900 11.33 11.33 11.15 0 0 0
22/07/2019
11.33
 13,500 11.42 11.42 11.33 0 0 0
19/07/2019
11.42
 2,000 11.42 11.42 11.42 0 0 0
18/07/2019
11.42
 3,000 11.51 11.51 11.42 0 0 0
17/07/2019
11.51
 10,300 11.24 11.69 11.33 0 0 0
16/07/2019
11.24
 14,400 11.33 11.42 11.24 0 0 0
15/07/2019
11.33
 5,800 11.33 11.33 11.33 0 0 0
12/07/2019
11.33
 5,900 11.42 11.42 11.24 0 0 0
11/07/2019
11.42
 18,400 11.42 11.51 11.33 0 0 0
10/07/2019
11.42
 9,300 11.24 11.42 11.15 200 0 0.0
09/07/2019
11.24
 15,600 11.15 11.24 11.06 0 0 0
08/07/2019
11.15
 5,250 11.24 11.33 11.06 0 0 0
05/07/2019
11.24
 1,700 11.24 11.24 11.15 0 0 0
04/07/2019
11.24
 2,370 11.15 11.24 11.15 0 0 0
03/07/2019
11.15
 300 11.24 11.24 11.15 0 0 0
02/07/2019
11.24
 3,700 11.15 11.24 11.15 0 0 0
01/07/2019
11.15
 18,100 11.24 11.24 11.06 0 0 0
28/06/2019
11.24
 18,600 11.15 11.24 11.15 0 0 0
27/06/2019
11.15
 11,600 11.33 11.33 11.15 0 0 0
26/06/2019
11.33
 12,300 11.33 11.42 11.24 0 0 0
25/06/2019
11.33
 20,100 11.42 11.51 11.33 0 0 0
24/06/2019
11.42
 8,100 11.33 11.51 11.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |