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)
04/04/2023
17.13
 6,700 17.13 17.31 17.13 0 0 0
03/04/2023
17.13
 18,700 17.13 17.22 17.04 0 0 0
31/03/2023
17.13
 2,400 17.22 17.22 16.86 0 0 0
30/03/2023
17.22
 1,400 17.22 17.22 16.95 0 0 0
29/03/2023
17.22
 2,900 17.04 17.22 16.86 0 0 0
28/03/2023
17.04
 4,400 17.04 17.13 16.86 0 0 0
27/03/2023
17.04
 800 17.13 17.13 16.95 0 0 0
24/03/2023
17.13
 1,700 17.04 17.22 16.77 0 0 0
23/03/2023
17.04
 0 17.04 17.04 17.04 0 0 0
22/03/2023
17.04
 2,900 17.22 17.22 17.04 0 0 0
21/03/2023
17.22
 2,600 17.22 17.22 16.77 0 0 0
20/03/2023
17.22
 8,300 17.22 17.22 17.13 0 0 0
17/03/2023
17.22
 4,000 17.13 17.31 17.13 0 0 0
16/03/2023
17.13
 1,800 17.22 17.22 17.04 0 0 0
15/03/2023
17.22
 2,600 17.22 17.40 17.22 0 0 0
14/03/2023
17.22
 52,300 17.22 17.40 17.22 0 0 0
13/03/2023
17.22
 3,500 17.49 17.49 17.13 0 0 0
10/03/2023
17.49
 7,300 17.22 17.49 17.04 0 0 0
09/03/2023
17.22
 10,300 17.22 17.40 17.04 0 0 0
08/03/2023
17.22
 505 17.31 17.40 17.22 0 0 0
07/03/2023
17.31
 1,700 17.31 17.31 17.31 0 0 0
06/03/2023
17.31
 2,800 17.22 17.58 17.31 0 0 0
03/03/2023
17.22
 3,200 17.40 17.68 17.22 0 0 0
02/03/2023
17.40
 7,500 17.13 17.49 17.22 0 0 0
01/03/2023
17.13
 800 17.22 17.49 17.04 0 0 0
28/02/2023
17.22
 2,600 16.95 17.31 16.77 0 0 0
27/02/2023
16.95
 6,600 17.22 17.49 16.86 0 0 0
24/02/2023
17.22
 19,200 17.49 17.49 17.22 0 0 0
23/02/2023
17.49
 3,200 17.68 17.86 17.22 0 0 0
22/02/2023
17.68
 14,505 17.58 17.86 17.22 0 0 0
21/02/2023
17.58
 67,700 17.77 17.95 17.22 1,000 0 0.0
20/02/2023
17.77
 55,700 18.13 18.13 17.58 0 0 0
16/02/2023
18.13
 11,900 17.77 18.13 17.68 0 0 0
15/02/2023
17.77
 6,901 18.04 18.13 17.68 0 0 0
14/02/2023
18.04
 14,299 18.22 18.31 17.86 0 0 0
13/02/2023
18.22
 14,100 18.49 18.76 17.86 0 0 0
10/02/2023
18.49
 11,000 19.03 19.03 18.49 0 0 0
09/02/2023
19.03
 11,250 19.03 19.13 18.58 0 0 0
08/02/2023
19.03
 11,844 19.40 19.58 19.03 0 0 0
07/02/2023
19.40
 14,400 19.67 20.67 19.40 0 0 0
06/02/2023
19.67
 10,700 19.67 19.94 19.49 0 0 0
03/02/2023
19.67
 26,158 19.49 20.30 19.49 0 0 0
02/02/2023
19.49
 52,300 19.49 19.94 19.22 1,000 5,000 -0.1
01/02/2023
19.49
 182,600 19.03 20.58 18.85 0 60,800 -1.3
31/01/2023
19.03
 10,300 18.85 19.22 18.67 0 5,100 -0.1
30/01/2023
18.85
 82,300 18.49 19.13 17.95 0 43,600 -0.9
27/01/2023
18.49
 16,100 18.40 19.03 18.13 0 0 0
19/01/2023
18.40
 9,700 18.31 18.40 18.13 0 1,000 -0.0
18/01/2023
18.31
 1,700 18.22 18.58 18.31 0 100 -0.0
17/01/2023
18.22
 3,000 18.04 18.31 17.77 0 0 0
16/01/2023
18.04
 8,200 18.13 18.67 17.77 0 4,000 -0.1
13/01/2023
18.13
 4,600 18.13 18.31 17.95 0 800 -0.0
12/01/2023
18.13
 6,000 18.31 18.40 17.86 0 0 0
11/01/2023
18.31
 6,400 18.13 18.58 17.77 0 500 -0.0
10/01/2023
18.13
 3,800 18.04 18.49 17.68 0 100 -0.0
09/01/2023
18.04
 7,700 17.95 18.49 17.95 0 2,000 -0.0
06/01/2023
17.95
 17,000 18.04 18.40 17.68 0 0 0
05/01/2023
18.04
 16,300 18.31 18.49 17.68 0 5,400 -0.1
04/01/2023
18.31
 13,500 18.67 18.85 17.95 0 0 0
03/01/2023
18.67
 2,900 18.94 18.94 18.13 0 0 0
30/12/2022
18.94
 1,000 18.67 18.94 18.94 0 0 0
29/12/2022
18.67
 1,200 18.67 18.94 18.22 0 0 0
28/12/2022
18.67
 3,200 18.49 19.49 18.13 0 0 0
27/12/2022
18.49
 15,800 18.13 18.49 18.13 0 0 0
26/12/2022
18.13
 13,500 18.49 18.85 17.68 0 0 0
23/12/2022
18.49
 3,500 18.31 18.49 17.68 0 0 0
22/12/2022
18.31
 8,100 18.40 18.67 17.77 0 0 0
21/12/2022
18.40
 17,900 18.13 18.94 17.95 0 0 0
20/12/2022
18.13
 14,500 18.85 19.03 18.04 0 0 0
19/12/2022
18.85
 16,100 18.94 19.49 17.49 0 0 0
16/12/2022
18.94
 7,901 18.40 19.03 18.58 0 0 0
15/12/2022
18.40
 55,100 17.68 19.85 18.04 0 0 0
14/12/2022
17.68
 5,801 17.77 17.77 17.40 0 0 0
13/12/2022
17.77
 7,500 17.86 17.95 17.49 0 0 0
12/12/2022
17.86
 9,000 17.77 18.04 17.49 100 0 0.0
09/12/2022
17.77
 17,500 17.77 18.94 17.31 0 0 0
08/12/2022
17.77
 7,800 17.86 18.04 17.22 0 0 0
07/12/2022
17.86
 700 18.04 18.04 17.77 0 0 0
06/12/2022
18.04
 12,000 18.13 18.13 17.22 0 0 0
05/12/2022
18.13
 4,400 18.31 18.31 17.95 0 0 0
02/12/2022
18.31
 7,501 18.49 18.76 17.86 0 0 0
01/12/2022
18.49
 24,500 18.85 18.94 18.04 0 0 0
30/11/2022
18.85
 7,500 18.85 19.22 18.13 0 0 0
29/11/2022
18.85
 9,400 18.94 19.40 18.13 0 1,000 -0.0
28/11/2022
18.94
 13,800 18.31 19.03 17.77 0 0 0
25/11/2022
18.31
 4,500 18.40 18.94 18.31 0 0 0
24/11/2022
18.40
 9,700 18.31 18.49 17.68 0 0 0
23/11/2022
18.31
 4,700 18.85 18.85 18.13 0 0 0
22/11/2022
18.85
 15,300 19.13 19.31 18.13 0 0 0
21/11/2022
19.13
 5,200 19.13 19.40 18.13 0 0 0
18/11/2022
19.13
 8,900 18.49 19.40 18.13 0 0 0
17/11/2022
18.49
 11,800 18.94 18.94 18.13 0 0 0
16/11/2022
18.94
 31,500 17.22 18.94 15.41 0 0 0
15/11/2022
17.22
 16,500 17.86 18.58 16.77 0 0 0
14/11/2022
17.86
 18,000 19.03 19.40 17.31 0 0 0
11/11/2022
19.03
 6,100 19.40 19.58 18.13 0 0 0
10/11/2022
19.40
 9,300 19.76 19.76 17.31 0 0 0
09/11/2022
19.76
 5,000 19.49 19.76 18.76 0 0 0
08/11/2022
19.49
 1,000 19.76 19.85 18.31 0 0 0
07/11/2022
19.76
 8,700 19.94 20.21 19.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |