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
(2026-08-12) 		-0.20 -0.83% 37,500 -500 0
23.50
24.60
23.60
2 tháng
(2026-07-13) 		-1 -4.03% 128,800 -2,500 0
23.30
24.80
23.60
3 tháng
(2026-06-15) 		-0.30 -1.24% 159,200 -2,500 0
23.30
25.50
23.60
6 tháng
(2026-03-16) 		-5.20 -17.93% 627,800 -2,500 0
23.30
29.40
23.60
12 tháng
(2025-09-16) 		-7.80 -24.68% 2,447,800 1,900 0.1
23.30
35.60
23.60
24 tháng
(2024-09-23) 		-3.85 -13.91% 5,973,841 13,300 0.5
23.30
35.60
23.60
36 tháng
(2023-09-27) 		1.86 8.50% 8,725,204 11,900 0.5
20.85
35.60
23.60
60 tháng
(2021-10-07) 		-8.38 -26.04% 18,591,629 -53,600 -1.1
16.59
35.60
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
28.10
 26,100 27.28 28.10 27.19 0 0 0
24/01/2025
27.46
 10,800 27.37 27.56 27.19 0 0 0
23/01/2025
27.10
 15,000 26.92 27.56 26.92 0 0 0
22/01/2025
26.10
 6,400 27.01 27.01 26.01 0 0 0
21/01/2025
26.10
 39,500 25.38 27.19 25.38 0 0 0
20/01/2025
25.02
 7,500 24.84 25.02 24.84 0 0 0
17/01/2025
24.65
 9,100 24.75 24.93 24.65 0 0 0
16/01/2025
24.47
 900 24.47 24.47 24.47 0 0 0
15/01/2025
24.38
 800 24.38 24.38 24.38 0 0 0
14/01/2025
24.38
 9,200 24.47 24.47 24.29 0 0 0
13/01/2025
24.56
 4,700 24.65 24.65 23.11 0 0 0
10/01/2025
24.47
 8,600 24.84 24.84 24.38 0 0 0
09/01/2025
24.84
 4,400 24.93 24.93 24.84 0 0 0
08/01/2025
24.93
 2,500 24.93 24.93 24.93 0 0 0
07/01/2025
24.93
 10,600 24.93 25.02 24.93 0 0 0
06/01/2025
25.38
 0 25.38 25.38 25.38 0 0 0
03/01/2025
25.38
 300 25.38 25.38 25.38 0 0 0
02/01/2025
25.38
 13,300 24.93 25.38 24.93 0 0 0
31/12/2024
24.93
 23,200 25.20 25.20 24.47 0 0 0
30/12/2024
25.20
 10,000 25.20 25.20 25.20 0 0 0
27/12/2024
25.02
 700 25.47 25.47 25.02 0 0 0
26/12/2024
25.47
 5,400 25.47 25.47 25.47 0 0 0
25/12/2024
25.20
 13,301 24.65 25.74 24.65 0 0 0
24/12/2024
25.02
 46,402 25.38 25.56 21.75 0 0 0
23/12/2024
25.38
 25,000 25.47 25.56 25.38 0 0 0
20/12/2024
25.47
 35,700 25.47 25.56 25.38 0 0 0
19/12/2024
25.47
 600 25.47 25.47 25.47 0 0 0
18/12/2024
25.56
 3,800 25.47 25.56 25.47 0 0 0
17/12/2024
25.65
 2,500 25.65 25.65 25.65 0 0 0
16/12/2024
25.47
 6,400 25.56 25.83 25.47 0 0 0
13/12/2024
26.10
 200 26.10 26.10 26.10 0 0 0
12/12/2024
25.92
 4,500 25.92 25.92 25.74 0 0 0
11/12/2024
25.92
 2,400 25.83 26.29 25.83 0 0 0
10/12/2024
25.92
 1,100 26.01 26.01 25.92 0 0 0
09/12/2024
26.01
 3,200 25.92 26.01 25.83 0 0 0
06/12/2024
25.74
 4,900 27.19 27.19 25.74 300 0 0.0
05/12/2024
25.65
 10,700 25.74 25.74 25.65 0 0 0
04/12/2024
25.74
 5,801 25.74 25.74 25.65 0 0 0
03/12/2024
25.83
 17,000 26.10 26.10 25.65 0 0 0
02/12/2024
26.01
 4,300 26.10 26.10 26.01 0 0 0
29/11/2024
26.10
 0 26.10 26.10 26.10 0 0 0
28/11/2024
26.29
 26,500 25.83 26.29 25.74 0 0 0
27/11/2024
25.74
 11,300 25.65 25.74 25.65 0 0 0
26/11/2024
25.83
 18,700 25.74 25.83 25.74 0 0 0
25/11/2024
25.47
 10,100 25.65 25.65 25.47 0 0 0
22/11/2024
25.74
 2,800 25.74 25.74 25.74 0 0 0
21/11/2024
25.56
 7,900 25.56 25.56 25.56 0 0 0
20/11/2024
25.47
 206 25.65 25.65 25.47 0 0 0
19/11/2024
25.38
 8,600 25.56 25.56 25.38 0 0 0
18/11/2024
25.56
 9,908 25.83 25.92 25.38 0 0 0
15/11/2024
25.56
 10,001 25.83 25.83 25.38 0 0 0
14/11/2024
25.74
 8,000 25.83 25.83 25.74 0 0 0
13/11/2024
25.74
 12,202 25.83 25.83 25.56 0 0 0
12/11/2024
25.92
 13,000 25.83 26.20 25.74 0 0 0
11/11/2024
25.56
 8,500 25.38 26.10 25.38 0 0 0
08/11/2024
25.20
 10,000 25.56 25.56 25.20 0 0 0
07/11/2024
25.56
 400 25.56 25.56 25.56 0 0 0
06/11/2024
25.74
 3,709 25.29 25.74 25.29 0 0 0
05/11/2024
25.20
 900 25.20 25.20 25.20 0 0 0
04/11/2024
25.29
 3,900 26.29 26.65 25.29 0 0 0
01/11/2024
25.38
 10,700 25.74 25.74 25.38 0 0 0
31/10/2024
25.65
 5,060 25.74 25.83 25.65 0 0 0
30/10/2024
25.65
 3,200 25.83 25.83 25.65 0 0 0
29/10/2024
25.92
 13,800 25.92 25.92 25.83 0 0 0
28/10/2024
26.74
 3 25.92 25.92 25.92 0 0 0
25/10/2024
26.74
 2,300 25.65 26.74 25.65 0 0 0
24/10/2024
25.83
 100 25.83 25.83 25.83 0 0 0
23/10/2024
25.83
 1,300 26.01 26.01 25.02 0 0 0
22/10/2024
26.01
 7,000 25.11 26.01 24.84 0 0 0
21/10/2024
27.19
 200 25.92 27.19 25.92 0 0 0
18/10/2024
25.92
 100 25.92 25.92 25.92 0 0 0
17/10/2024
25.74
 910 25.83 26.38 25.47 0 0 0
16/10/2024
25.65
 1,200 25.56 27.19 25.56 0 0 0
15/10/2024
25.56
 400 25.65 25.65 25.56 0 0 0
14/10/2024
25.92
 400 25.56 25.92 25.56 0 0 0
11/10/2024
25.56
 2,600 25.56 25.56 25.47 0 0 0
10/10/2024
25.47
 1,700 25.56 25.56 24.84 0 0 0
09/10/2024
25.56
 2,600 25.56 25.56 25.56 0 0 0
08/10/2024
25.56
 2,601 25.56 25.56 25.56 0 0 0
07/10/2024
25.56
 10,300 26.83 26.83 25.47 0 0 0
04/10/2024
25.83
 16,500 26.29 26.29 25.47 0 0 0
03/10/2024
25.83
 10,024 25.83 25.83 25.56 0 0 0
02/10/2024
26.29
 5,600 26.29 27.19 26.10 0 0 0
01/10/2024
26.20
 27,200 26.47 26.47 25.38 0 0 0
30/09/2024
26.47
 3,400 26.56 26.92 26.29 0 0 0
27/09/2024
26.29
 12,100 26.29 26.74 26.29 0 0 0
26/09/2024
26.29
 15,300 26.38 26.38 26.29 0 0 0
25/09/2024
26.29
 10,901 27.19 27.19 26.29 0 0 0
24/09/2024
26.29
 9,700 27.37 27.37 26.29 0 0 0
23/09/2024
27.65
 900 26.74 27.65 26.74 0 0 0
20/09/2024
26.65
 1,000 26.74 26.74 26.65 0 0 0
19/09/2024
26.47
 301 26.47 26.47 26.47 0 0 0
18/09/2024
26.29
 23,400 26.47 27.01 26.29 0 0 0
17/09/2024
27.01
 37,800 26.92 27.10 26.29 0 0 0
16/09/2024
26.92
 0 26.92 26.92 26.92 0 0 0
13/09/2024
26.92
 12,901 26.47 27.10 26.10 0 0 0
12/09/2024
27.19
 600 26.29 27.19 26.01 0 0 0
11/09/2024
27.10
 2,600 26.83 28.64 26.83 0 0 0
10/09/2024
26.92
 1,300 26.92 26.92 26.47 0 0 0
09/09/2024
26.92
 3,113 27.28 28.01 26.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |