Tổng Công ty cổ phần Đường sông Miền Nam (swc)

32.50
-0.90
(-2.69%)
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
(2025-12-29) 		2.40 7.62% 288,900 -400 -0.0
31.50
34
33.60
2 tháng
(2025-11-28) 		3.10 10.06% 621,500 -400 -0.0
30
34
33.60
3 tháng
(2025-10-29) 		3.20 10.42% 713,900 0 -0.0
29.80
34
33.60
6 tháng
(2025-07-31) 		1.81 5.65% 1,876,700 4,400 0.1
29.80
35.08
33.60
12 tháng
(2025-02-03) 		5.80 20.64% 3,642,812 15,500 0.5
24.29
35.08
33.60
24 tháng
(2024-02-07) 		10.88 47.24% 6,627,941 15,900 0.5
23.02
35.08
33.60
36 tháng
(2023-02-13) 		15.68 86.07% 8,713,055 15,700 0.5
16.59
35.08
33.60
60 tháng
(2021-02-22) 		13.69 67.71% 34,793,330 -151,600 -3.9
16.59
35.08
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
21.75
 1,500 21.66 21.75 21.66 0 0 0
24/08/2023
21.66
 100 21.75 21.75 21.66 0 0 0
23/08/2023
21.75
 400 21.66 21.75 21.75 0 0 0
22/08/2023
21.66
 6,500 21.75 21.75 20.85 0 0 0
21/08/2023
21.75
 0 21.75 21.75 21.75 0 0 0
18/08/2023
21.75
 18,700 22.21 22.21 21.30 0 0 0
17/08/2023
22.21
 3,000 22.21 22.30 22.21 0 0 0
16/08/2023
22.21
 2,200 22.48 22.48 22.21 0 0 0
15/08/2023
22.48
 0 22.48 22.48 22.48 0 0 0
14/08/2023
22.48
 1,000 21.94 22.48 22.48 0 0 0
11/08/2023
21.94
 5,500 22.84 22.84 21.94 0 0 0
10/08/2023
22.84
 0 22.84 22.84 22.84 0 0 0
09/08/2023
22.84
 300 22.93 22.93 22.84 0 0 0
08/08/2023
22.93
 400 23.20 23.20 22.75 0 0 0
07/08/2023
23.20
 6,000 22.21 23.20 22.12 300 0 0.0
04/08/2023
22.21
 5,600 22.21 22.30 22.21 0 0 0
03/08/2023
22.21
 3,900 22.39 22.39 21.21 0 0 0
02/08/2023
22.39
 1,100 22.39 22.39 22.30 0 0 0
01/08/2023
22.39
 0 22.39 22.39 22.39 0 0 0
31/07/2023
22.39
 8,100 22.66 22.66 21.94 0 500 -0.0
28/07/2023
22.66
 6,200 22.30 23.20 22.57 0 400 -0.0
27/07/2023
22.30
 5,100 23.11 23.20 22.30 0 0 0
26/07/2023
23.11
 16,200 23.84 24.20 23.11 0 0 0
25/07/2023
23.84
 39,200 23.11 23.84 23.39 0 0 0
24/07/2023
23.11
 7,100 22.93 23.11 22.93 0 0 0
21/07/2023
22.93
 11,100 23.30 23.30 22.84 0 0 0
20/07/2023
23.30
 9,900 22.93 23.57 23.02 0 0 0
19/07/2023
22.93
 1,700 22.75 22.93 22.75 0 0 0
18/07/2023
22.75
 7,100 22.66 22.93 22.75 0 0 0
17/07/2023
22.66
 7,100 22.66 22.93 22.66 0 0 0
14/07/2023
22.66
 4,500 22.66 22.66 22.66 0 0 0
13/07/2023
22.66
 23,500 22.21 23.02 22.66 0 0 0
12/07/2023
22.21
 10,900 21.57 22.21 21.30 0 0 0
11/07/2023
21.57
 13,300 21.12 22.12 21.30 0 0 0
10/07/2023
21.12
 700 21.03 21.39 21.12 0 0 0
07/07/2023
21.03
 13,400 21.03 21.30 20.94 0 0 0
06/07/2023
21.03
 6,600 20.94 21.03 20.94 0 0 0
05/07/2023
20.94
 11,800 20.94 21.03 20.94 0 0 0
04/07/2023
20.94
 400 20.94 20.94 20.94 0 0 0
03/07/2023
20.94
 1,700 20.94 20.94 20.94 0 0 0
30/06/2023
20.94
 8,700 20.94 20.94 20.94 0 0 0
29/06/2023
20.94
 16,200 20.94 20.94 20.85 0 0 0
28/06/2023
20.94
 22,353 20.94 20.94 20.94 0 0 0
27/06/2023
20.94
 101 21.30 21.30 20.94 0 0 0
26/06/2023
21.30
 22,900 21.12 21.30 20.67 0 0 0
23/06/2023
21.12
 12,700 20.85 21.12 21.03 0 0 0
22/06/2023
20.85
 6,334 20.85 21.03 20.39 0 0 0
21/06/2023
20.85
 26,100 20.67 20.94 20.67 0 0 0
20/06/2023
20.67
 400 20.67 20.67 20.58 0 0 0
19/06/2023
20.67
 14,100 20.76 20.76 20.39 0 0 0
16/06/2023
20.76
 4,300 20.67 20.85 20.30 100 0 0.0
15/06/2023
20.67
 35,900 20.12 21.03 20.67 0 0 0
14/06/2023
20.12
 15,403 20.30 20.30 19.94 0 0 0
13/06/2023
20.30
 15,000 20.39 20.39 19.94 0 0 0
12/06/2023
20.39
 1,711 20.39 20.85 19.94 0 0 0
09/06/2023
20.39
 89,007 18.94 21.12 19.03 0 0 0
08/06/2023
18.94
 14,600 18.58 18.94 18.58 0 0 0
07/06/2023
18.58
 14,200 18.40 18.58 18.40 0 0 0
06/06/2023
18.40
 13,300 18.40 18.49 18.40 0 0 0
05/06/2023
18.40
 8,000 18.22 18.49 18.31 0 0 0
02/06/2023
18.22
 51,300 18.76 18.76 18.22 0 0 0
01/06/2023
18.76
 29,600 19.03 19.13 18.58 0 0 0
31/05/2023
19.03
 22,900 19.67 19.67 18.85 0 0 0
30/05/2023
19.67
 11,700 19.94 19.94 19.13 0 0 0
29/05/2023
19.94
 6,601 19.31 20.03 19.49 0 0 0
26/05/2023
19.31
 38,300 19.03 19.40 18.94 0 0 0
25/05/2023
19.03
 95,100 18.40 19.13 17.95 0 0 0
24/05/2023
18.40
 40,600 17.40 18.49 17.95 0 0 0
23/05/2023
17.40
 9,000 17.31 17.40 17.31 0 0 0
22/05/2023
17.31
 14,700 17.40 17.40 17.31 0 0 0
19/05/2023
17.40
 15,100 17.22 17.40 17.22 0 0 0
18/05/2023
17.22
 2,000 17.31 17.31 17.04 0 0 0
17/05/2023
17.31
 1,904 17.40 17.40 17.22 0 0 0
16/05/2023
17.40
 0 17.22 17.40 17.40 0 0 0
15/05/2023
17.22
 3,700 17.22 18.04 17.22 0 0 0
12/05/2023
17.22
 16,500 17.49 17.49 17.22 0 0 0
11/05/2023
17.49
 5,900 17.49 18.13 17.49 0 0 0
10/05/2023
17.49
 10,300 17.22 17.77 17.40 900 0 0.0
09/05/2023
17.22
 12,902 16.95 17.22 17.04 0 0 0
08/05/2023
16.95
 9,601 16.86 16.95 16.86 0 0 0
05/05/2023
16.86
 12,600 16.95 16.95 16.59 0 0 0
04/05/2023
16.95
 13,005 16.68 17.13 16.59 0 0 0
28/04/2023
16.68
 7,903 16.59 16.86 16.41 0 0 0
27/04/2023
16.59
 11,500 16.68 16.68 16.13 0 0 0
26/04/2023
16.68
 18,500 16.77 16.77 16.22 0 0 0
25/04/2023
16.77
 16,600 16.86 16.86 16.77 0 0 0
24/04/2023
16.86
 200 16.77 16.86 16.86 0 0 0
21/04/2023
16.77
 6,105 17.04 17.04 16.77 0 0 0
20/04/2023
17.04
 13,000 16.59 17.04 16.59 0 0 0
19/04/2023
16.59
 7,900 17.04 17.04 16.59 0 0 0
18/04/2023
17.04
 5,911 17.04 17.04 16.59 0 0 0
17/04/2023
17.04
 1,300 16.95 17.04 16.59 0 0 0
14/04/2023
16.95
 7,200 17.22 17.22 16.77 0 0 0
13/04/2023
17.22
 3,300 16.95 17.31 17.04 0 0 0
12/04/2023
16.95
 6,100 17.22 17.22 16.95 0 0 0
11/04/2023
17.22
 6,400 17.31 17.49 16.86 0 0 0
10/04/2023
17.31
 7,600 17.04 17.49 17.13 0 0 0
07/04/2023
17.04
 2,300 17.31 17.31 16.86 0 0 0
06/04/2023
17.31
 7,300 17.58 17.58 17.22 0 0 0
05/04/2023
17.58
 5,200 17.13 17.86 17.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |