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

31
0
(0%)
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
(2025-11-05) 		0.20 0.65% 272,200 0 0
29.80
31.50
31
2 tháng
(2025-10-06) 		0 0% 364,900 2,400 0.1
29.80
31.50
31
3 tháng
(2025-09-08) 		0.10 0.32% 547,200 4,800 0.1
29.80
33
31
6 tháng
(2025-06-09) 		-0.54 -1.72% 1,819,700 4,800 0.1
29.80
35.08
31
12 tháng
(2024-12-10) 		5.08 19.58% 3,560,915 15,900 0.5
24.29
35.08
31
24 tháng
(2023-12-18) 		9.70 45.53% 6,402,303 16,000 0.5
20.85
35.08
31
36 tháng
(2022-12-21) 		12.60 68.48% 8,900,307 -111,300 -2.2
16.59
35.08
31
60 tháng
(2020-12-31) 		15.41 98.84% 38,400,500 -90,100 -2.8
15.59
35.08
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2022
19.94
 1,400 20.30 20.30 19.94 0 0 0
03/11/2022
20.30
 11,300 20.30 20.39 19.94 0 0 0
02/11/2022
20.30
 6,600 20.39 20.39 19.94 0 0 0
01/11/2022
20.39
 2,100 20.12 20.39 20.39 0 0 0
31/10/2022
20.12
 7,100 20.12 20.67 19.40 0 0 0
28/10/2022
20.12
 4,300 20.21 20.39 19.31 0 0 0
27/10/2022
20.21
 3,700 19.94 20.39 19.22 0 0 0
26/10/2022
19.94
 8,300 20.21 20.49 19.03 0 0 0
25/10/2022
20.21
 4,900 20.21 20.76 19.03 0 0 0
24/10/2022
20.21
 8,300 20.58 20.85 19.49 0 0 0
21/10/2022
20.58
 3,600 20.67 20.76 20.12 1,900 0 0.0
20/10/2022
20.67
 3,200 20.76 20.85 20.21 1,600 0 0.0
19/10/2022
20.76
 3,500 21.03 21.03 20.21 1,200 0 0.0
18/10/2022
21.03
 29,500 20.58 21.21 19.94 5,000 0 0.1
17/10/2022
20.58
 17,000 20.39 20.85 19.94 10,600 0 0.2
14/10/2022
20.39
 49,243 19.76 20.85 19.94 15,300 0 0.3
13/10/2022
19.76
 10,600 19.85 19.94 19.31 6,200 0 0.1
12/10/2022
19.85
 15,000 18.94 19.94 16.59 8,200 100 0.2
11/10/2022
18.94
 9,500 19.67 19.85 18.94 5,000 0 0.1
10/10/2022
19.67
 7,801 19.85 19.85 19.49 5,000 0 0.1
07/10/2022
19.85
 18,600 19.94 20.12 18.76 11,200 0 0.2
06/10/2022
19.94
 34,800 19.94 20.39 19.03 19,600 13,700 0.1
05/10/2022
19.94
 17,100 19.67 20.12 19.85 8,900 6,300 0.1
04/10/2022
19.67
 7,700 19.49 20.30 19.22 3,700 0 0.1
03/10/2022
19.49
 11,500 19.94 20.39 19.40 5,300 0 0.1
30/09/2022
19.94
 29,800 20.58 20.58 19.67 13,700 0 0.3
29/09/2022
20.58
 11,500 20.76 21.03 20.12 6,100 0 0.1
28/09/2022
20.76
 5,100 21.03 21.03 20.21 0 0 0
27/09/2022
21.03
 7,800 20.85 21.57 20.30 0 0 0
26/09/2022
20.85
 11,600 21.30 21.30 20.39 0 0 0
23/09/2022
21.30
 8,600 21.39 21.75 20.94 0 0 0
22/09/2022
21.39
 707 21.57 21.57 21.30 0 0 0
21/09/2022
21.57
 2,400 21.57 21.66 20.94 0 0 0
20/09/2022
21.57
 13,100 21.66 21.66 21.03 0 0 0
19/09/2022
21.66
 14,700 21.66 22.66 21.03 0 0 0
16/09/2022
21.66
 19,400 21.39 22.66 20.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |