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)
21/06/2019
11.33
 2,640 11.51 11.96 11.33 0 0 0
20/06/2019
11.51
 1,700 11.60 11.60 11.42 0 0 0
19/06/2019
11.60
 5,010 11.33 11.60 11.42 0 0 0
18/06/2019
11.33
 8,100 11.33 11.42 11.24 0 0 0
17/06/2019
11.33
 8,200 11.42 11.42 11.33 0 0 0
14/06/2019
11.42
 110 11.33 11.42 11.42 0 0 0
13/06/2019
11.33
 11,808 11.33 11.33 11.24 0 0 0
12/06/2019
11.33
 9,000 11.15 11.51 11.33 0 0 0
11/06/2019
11.15
 13,500 11.24 11.42 11.15 0 0 0
10/06/2019
11.24
 13,050 11.24 11.24 11.06 0 0 0
07/06/2019
11.24
 1,300 11.15 11.33 11.15 0 0 0
06/06/2019
11.15
 7,100 11.24 11.24 10.97 0 0 0
05/06/2019
11.24
 4,000 11.15 11.24 10.97 0 0 0
04/06/2019
11.15
 26,300 11.06 11.15 10.88 0 0 0
03/06/2019
11.06
 16,400 11.15 11.24 11.06 0 0 0
31/05/2019
11.15
 9,600 11.24 11.24 11.06 0 0 0
30/05/2019
11.24
 18,200 11.15 11.33 11.06 0 0 0
29/05/2019
11.15
 54,600 11.15 11.24 11.06 0 0 0
28/05/2019
11.15
 9,750 11.06 11.33 11.15 0 0 0
27/05/2019
11.06
 33,850 11.15 11.33 11.06 0 500 -0.0
24/05/2019
11.15
 24,100 11.15 11.33 11.15 100 0 0.0
23/05/2019
11.15
 76,534 11.42 11.42 11.06 0 0 0
22/05/2019
11.42
 25,500 11.51 11.51 11.33 0 0 0
21/05/2019
11.51
 28,600 11.60 11.60 11.42 0 0 0
20/05/2019
11.60
 3,100 11.60 11.69 11.60 0 0 0
17/05/2019
11.60
 11,600 11.60 11.60 11.42 0 0 0
16/05/2019
11.60
 14,700 11.69 11.69 11.51 0 0 0
15/05/2019
11.69
 9,000 11.60 11.78 11.69 0 0 0
14/05/2019
11.60
 8,700 11.69 11.69 11.60 0 0 0
13/05/2019
11.69
 28,040 11.69 11.69 11.60 0 0 0
10/05/2019
11.69
 4,300 11.69 11.69 11.24 0 0 0
09/05/2019
11.69
 2,100 11.69 11.69 11.69 0 0 0
08/05/2019
11.69
 12,920 11.78 11.78 11.51 0 0 0
07/05/2019
11.78
 88,200 11.69 11.78 11.51 0 0 0
06/05/2019
11.69
 8,961 11.60 11.69 11.60 0 0 0
03/05/2019
11.60
 14,500 11.69 11.69 11.60 0 0 0
02/05/2019
11.69
 17,100 11.78 11.78 11.69 0 0 0
26/04/2019
11.78
 5,300 11.69 11.78 11.69 0 0 0
25/04/2019
11.69
 2,800 11.69 11.78 11.69 0 0 0
24/04/2019
11.69
 60,700 11.69 11.78 11.69 0 0 0
23/04/2019
11.69
 12,130 11.78 11.78 11.60 0 0 0
22/04/2019
11.78
 20,000 11.78 11.78 11.69 0 0 0
19/04/2019
11.78
 7,064 11.78 11.78 11.60 0 0 0
18/04/2019
11.78
 6,020 11.78 11.78 11.69 0 0 0
17/04/2019
11.78
 28,700 11.78 11.78 11.69 0 0 0
16/04/2019
11.78
 16,200 11.96 11.96 11.78 0 0 0
12/04/2019
11.96
 15,919 12.42 12.42 11.87 0 0 0
11/04/2019
12.42
 36,040 11.78 12.69 11.78 0 0 0
10/04/2019
11.78
 23,000 11.78 12.06 11.69 0 0 0
09/04/2019
11.78
 33,400 11.87 11.87 11.60 0 0 0
08/04/2019
11.87
 42,600 11.78 11.96 11.78 0 0 0
05/04/2019
11.78
 66,800 11.78 11.96 11.69 0 0 0
04/04/2019
11.78
 17,701 11.69 11.87 11.69 0 0 0
03/04/2019
11.69
 49,149 11.78 11.78 11.69 10 0 0.0
02/04/2019
11.78
 32,541 11.78 11.78 11.69 0 5,500 -0.1
01/04/2019
11.78
 46,500 11.87 11.87 11.69 0 0 0
29/03/2019
11.87
 47,800 11.69 11.87 11.69 0 0 0
28/03/2019
11.69
 9,300 11.60 11.69 11.51 0 0 0
27/03/2019
11.60
 10,001 11.60 11.78 11.60 0 0 0
26/03/2019
11.60
 45,360 11.42 11.69 11.42 0 0 0
25/03/2019
11.42
 32,891 11.42 11.42 11.24 0 0 0
22/03/2019
11.42
 17,900 11.33 11.42 11.15 0 0 0
21/03/2019
11.33
 28,310 11.42 11.60 11.33 0 0 0
20/03/2019
11.42
 32,800 11.51 11.60 11.33 0 0 0
19/03/2019
11.51
 21,000 11.69 11.69 11.51 0 0 0
18/03/2019
11.69
 32,200 11.69 11.78 11.60 0 0 0
15/03/2019
11.69
 13,600 11.87 11.87 11.69 0 0 0
14/03/2019
11.87
 34,510 11.87 11.96 11.78 0 0 0
13/03/2019
11.87
 39,330 11.87 12.15 11.78 0 0 0
12/03/2019
11.87
 48,300 11.51 12.06 11.33 0 0 0
11/03/2019: Cổ tức tiền mặt tỉ lệ: 30%
11/03/2019
11.51
 31,000 11.78 11.78 10.88 0 0 0
08/03/2019
11.78
 242,600 11.78 11.86 11.64 0 0 0
07/03/2019
11.78
 98,220 11.93 12.08 11.71 0 0 0
06/03/2019
11.93
 127,200 11.78 12.00 11.78 0 0 0
05/03/2019
11.78
 111,900 11.78 12.08 11.78 0 0 0
04/03/2019
11.78
 112,180 12.15 12.15 11.78 0 0 0
01/03/2019
12.15
 52,202 12.08 12.23 11.93 0 0 0
28/02/2019
12.08
 100,700 12.15 12.37 12.08 0 0 0
27/02/2019
12.15
 210,500 12.08 12.37 12.08 0 0 0
26/02/2019
12.08
 137,248 11.12 12.52 11.19 200 0 0.0
25/02/2019
11.12
 6,100 11.12 11.42 11.12 0 0 0
22/02/2019
11.12
 11,100 11.56 11.56 11.12 0 0 0
21/02/2019
11.56
 100 11.27 11.56 11.56 0 0 0
20/02/2019
11.27
 5,000 11.78 11.78 11.19 0 0 0
19/02/2019
11.78
 3,800 11.05 11.78 11.05 0 0 0
18/02/2019
11.05
 5,900 11.64 11.64 11.05 0 0 0
15/02/2019
11.64
 10,500 11.19 11.64 11.19 0 0 0
14/02/2019
11.19
 14,300 11.12 11.27 11.19 0 0 0
13/02/2019
11.12
 15,600 12.52 12.52 11.12 0 0 0
12/02/2019
12.52
 0 12.52 12.52 12.52 0 0 0
11/02/2019
12.52
 100 11.05 12.52 12.52 0 0 0
01/02/2019
11.05
 600 11.19 11.19 11.05 100 0 0.0
31/01/2019
11.19
 1,100 11.05 11.19 11.05 0 0 0
30/01/2019
11.05
 28,800 11.05 11.19 11.05 100 0 0.0
29/01/2019
11.05
 6,300 10.97 11.05 11.05 0 0 0
28/01/2019
10.97
 700 11.12 11.12 10.97 0 0 0
25/01/2019
11.12
 9,500 10.97 11.19 11.12 0 0 0
24/01/2019
10.97
 2,500 10.97 10.97 10.97 0 0 0
23/01/2019
10.97
 3,600 11.12 11.12 10.97 0 0 0
22/01/2019
11.12
 4,700 10.97 11.19 11.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |