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)
06/09/2024
27.10
 16,600 25.92 28.73 25.92 0 0 0
05/09/2024
26.29
 4,300 26.10 26.65 25.92 0 0 0
04/09/2024
26.74
 7,000 26.29 27.10 26.01 0 0 0
30/08/2024
26.29
 3,700 26.38 26.47 26.29 0 0 0
29/08/2024
26.56
 2,940 26.56 26.56 26.56 0 0 0
28/08/2024
26.20
 12,800 26.65 26.65 26.20 0 0 0
27/08/2024
26.29
 7,700 25.29 26.29 25.29 0 0 0
26/08/2024
26.65
 8,100 26.65 26.65 25.83 0 0 0
23/08/2024
26.56
 2,900 26.56 26.74 26.56 0 0 0
22/08/2024
26.74
 1,000 26.83 27.10 26.74 0 0 0
21/08/2024
27.92
 2,501 26.56 29.46 26.56 0 0 0
20/08/2024
26.65
 900 26.92 26.92 26.29 0 0 0
19/08/2024
27.19
 801 29.73 29.73 26.29 0 0 0
16/08/2024
26.74
 1,800 26.56 26.83 26.56 0 0 0
15/08/2024
26.83
 2,000 25.29 26.83 25.29 0 0 0
14/08/2024
27.19
 2,000 27.56 27.56 26.29 0 0 0
13/08/2024
27.28
 6,201 28.01 28.01 25.56 0 0 0
12/08/2024
31.45
 53,100 24.65 31.45 24.65 0 0 0
09/08/2024
27.56
 1,300 27.19 27.56 26.74 0 0 0
08/08/2024
28.01
 9,201 31.00 31.00 25.47 0 0 0
07/08/2024
27.01
 2,200 27.01 27.01 27.01 0 0 0
06/08/2024
27.01
 1,500 27.56 27.56 27.01 0 0 0
05/08/2024
27.56
 9,100 27.19 27.56 25.47 0 0 0
02/08/2024
28.28
 1,400 28.55 29.01 25.20 0 0 0
01/08/2024
28.91
 1,700 27.56 31.63 27.28 0 0 0
31/07/2024
27.65
 10,900 27.65 27.65 27.37 0 0 0
30/07/2024
27.46
 3,200 27.65 27.65 27.46 0 0 0
29/07/2024
29.01
 1,700 27.83 29.01 27.83 0 0 0
26/07/2024
27.65
 13,400 28.10 31.72 27.46 0 0 0
25/07/2024
28.10
 7,100 28.10 28.10 27.37 0 0 0
24/07/2024
28.10
 800 27.28 28.10 27.28 0 0 0
23/07/2024
28.10
 4,700 28.64 28.64 28.10 0 0 0
22/07/2024
28.55
 1,300 28.73 28.73 28.55 0 0 0
19/07/2024
29.37
 200 29.37 29.37 29.37 0 0 0
18/07/2024
29.28
 3,600 28.91 29.91 28.55 0 0 0
17/07/2024
29.73
 3,900 29.91 29.91 28.64 0 0 0
16/07/2024
29.46
 11,600 29.01 29.46 29.01 0 0 0
15/07/2024
30.18
 900 30.27 30.64 29.28 0 0 0
12/07/2024
30.73
 1,601 29.28 31.45 27.19 0 0 0
11/07/2024
29.64
 13,800 29.19 29.82 29.19 0 0 0
10/07/2024
29.46
 6,500 29.37 29.82 29.37 0 0 0
09/07/2024
29.91
 22,600 29.64 29.91 29.46 0 0 0
08/07/2024
29.64
 118,901 29.01 29.73 29.01 0 0 0
05/07/2024
29.46
 8,200 29.37 29.91 29.37 200 0 0.0
04/07/2024
29.46
 5,500 29.01 30.37 29.01 0 0 0
03/07/2024
29.01
 2,400 29.01 29.01 29.01 0 0 0
02/07/2024
29.01
 22,600 29.46 29.46 29.01 0 0 0
01/07/2024
29.46
 100 29.46 29.46 29.46 0 0 0
28/06/2024
29.10
 24,800 30.64 30.64 29.01 0 0 0
27/06/2024
30.37
 18,401 31.54 31.63 30.00 0 0 0
26/06/2024
31.36
 18,300 29.82 31.45 29.55 0 0 0
25/06/2024
30.82
 55,301 29.46 33.54 29.46 0 0 0
24/06/2024
30.73
 74,800 30.82 30.82 29.10 0 0 0
21/06/2024
31.45
 78,800 31.54 31.91 30.64 0 0 0
20/06/2024
31.54
 63,600 30.82 31.72 29.91 0 0 0
19/06/2024
30.37
 105,013 29.37 30.55 28.55 0 100 -0.0
18/06/2024
28.91
 98,110 28.55 29.46 28.55 1,000 0 0.0
17/06/2024
28.28
 21,408 28.19 28.46 28.01 0 0 0
14/06/2024
27.92
 71,601 28.55 28.55 27.19 0 0 0
13/06/2024
28.55
 86,321 28.64 28.91 28.28 0 0 0
12/06/2024
28.73
 211,301 27.19 29.46 26.74 0 0 0
11/06/2024
27.19
 18,329 27.56 27.56 26.65 0 0 0
10/06/2024
27.19
 27,912 26.74 28.10 26.74 0 0 0
07/06/2024
26.56
 6,200 26.65 26.74 26.56 0 0 0
06/06/2024
26.20
 11,910 26.29 26.65 26.20 0 0 0
05/06/2024
26.74
 2,800 26.74 27.10 26.65 0 0 0
04/06/2024
27.37
 44,512 25.92 27.65 25.83 0 0 0
03/06/2024
26.38
 12,900 26.10 26.38 25.92 0 0 0
31/05/2024
26.10
 32,100 25.92 26.29 25.74 0 0 0
30/05/2024
26.20
 38,200 25.92 26.29 25.92 0 0 0
29/05/2024
26.74
 21,800 26.83 27.37 26.38 0 0 0
28/05/2024
27.10
 11,409 26.83 27.10 26.01 0 0 0
27/05/2024
26.83
 13,100 27.01 27.19 25.83 0 0 0
24/05/2024
26.01
 7,100 26.29 26.47 26.01 0 0 0
23/05/2024
27.01
 7,414 27.19 27.19 25.83 0 0 0
22/05/2024
27.19
 15,411 27.19 27.37 27.19 0 0 0
21/05/2024
27.19
 18,705 27.19 27.56 26.92 0 0 0
20/05/2024
27.37
 21,300 27.10 27.46 26.92 0 0 0
17/05/2024
27.10
 23,700 26.83 27.19 26.83 0 0 0
16/05/2024
27.19
 4,300 26.83 27.19 26.83 0 0 0
15/05/2024
27.19
 3,200 26.47 27.28 26.47 0 0 0
14/05/2024
27.37
 15,800 27.19 27.65 26.29 0 0 0
13/05/2024
27.01
 7,100 26.56 27.01 26.56 200 0 0.0
10/05/2024
26.29
 3,401 26.47 26.47 25.83 0 0 0
09/05/2024
27.01
 9,900 27.10 27.10 27.01 0 0 0
08/05/2024
27.19
 3,011 27.19 27.56 26.92 0 0 0
07/05/2024
27.65
 36,100 27.19 28.10 27.19 0 0 0
06/05/2024
26.83
 18,002 25.65 26.83 25.65 0 0 0
03/05/2024
26.29
 33,201 25.11 26.29 25.11 0 0 0
02/05/2024
24.93
 14,200 24.93 25.29 24.84 0 0 0
26/04/2024
24.47
 23,000 24.38 24.47 23.57 0 0 0
25/04/2024
24.47
 1,200 24.47 24.47 24.47 0 0 0
24/04/2024
23.84
 200 23.84 24.47 23.84 0 0 0
23/04/2024
24.02
 3,800 23.66 24.02 23.66 0 0 0
22/04/2024
23.30
 3,300 23.11 23.57 23.11 0 0 0
19/04/2024
23.20
 3,800 23.30 23.30 23.11 0 0 0
17/04/2024
23.20
 41,700 23.20 23.30 22.93 0 0 0
16/04/2024
23.66
 5,000 23.30 23.75 23.11 0 0 0
15/04/2024
23.48
 6,100 24.20 24.20 23.30 0 0 0
12/04/2024
24.93
 14,900 23.75 24.93 23.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |