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
(2026-08-17) 		-0.10 -0.42% 28,800 0 0
23.50
24.60
23.50
2 tháng
(2026-07-16) 		-1 -4.07% 129,500 -2,500 0
23.30
24.80
23.50
3 tháng
(2026-06-16) 		-0.40 -1.67% 158,800 -2,500 0
23.30
25.50
23.50
6 tháng
(2026-03-18) 		-4.80 -16.90% 621,400 -2,500 0
23.30
29.10
23.50
12 tháng
(2025-09-19) 		-7.60 -24.36% 2,415,800 1,900 0.1
23.30
35.60
23.50
24 tháng
(2024-09-24) 		-2.69 -10.22% 5,975,541 13,300 0.5
23.30
35.60
23.50
36 tháng
(2023-10-02) 		1.85 8.49% 8,670,104 11,900 0.5
20.85
35.60
23.50
60 tháng
(2021-10-11) 		-7.85 -24.97% 18,465,629 -53,600 -1.1
16.59
35.60
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |