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

28.40
-1.20
(-4.05%)
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
(2026-02-23) 		-1.70 -5.54% 157,500 0 0
27.70
30.70
29.40
2 tháng
(2026-01-16) 		-4.60 -13.69% 1,101,300 -400 -0.0
27.70
35.60
29.40
3 tháng
(2025-12-17) 		-1.40 -4.61% 1,328,400 -400 -0.0
27.70
35.60
29.40
6 tháng
(2025-09-18) 		-2.50 -7.94% 1,795,100 4,400 0.1
27.70
35.60
29.40
12 tháng
(2025-03-24) 		-0.37 -1.25% 4,102,300 4,400 0.2
24.29
35.60
29.40
24 tháng
(2024-03-27) 		5.61 24.01% 7,484,176 16,000 0.5
23.20
35.60
29.40
36 tháng
(2023-04-03) 		11.87 69.28% 9,364,845 14,700 0.5
16.59
35.60
29.40
60 tháng
(2021-04-12) 		4.44 18.06% 33,048,533 -201,800 -5.0
16.59
35.60
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |