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)
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
15/09/2022
21.39
 15,250 21.21 22.21 20.94 0 0 0
14/09/2022
21.21
 6,500 21.39 21.39 20.85 0 0 0
13/09/2022
21.39
 5,500 21.39 21.48 21.12 0 0 0
12/09/2022
21.39
 12,628 21.66 21.66 20.85 100 0 0.0
09/09/2022
21.66
 17,000 21.66 21.75 20.85 0 0 0
08/09/2022
21.66
 14,600 21.48 21.94 20.85 0 0 0
07/09/2022
21.48
 26,200 21.66 21.66 21.03 0 0 0
06/09/2022
21.66
 4,500 21.66 21.66 21.39 0 0 0
05/09/2022
21.66
 27,700 21.48 21.75 21.30 0 0 0
31/08/2022
21.48
 1,100 21.48 21.48 21.48 0 0 0
30/08/2022
21.48
 10,000 21.48 21.75 21.30 0 0 0
29/08/2022
21.48
 34,600 21.57 21.57 21.12 0 0 0
26/08/2022
21.57
 12,300 21.57 21.57 21.30 0 0 0
25/08/2022
21.57
 6,000 21.66 21.75 21.48 0 0 0
24/08/2022
21.66
 3,000 21.84 21.84 21.66 0 0 0
23/08/2022
21.84
 1,000 21.66 21.84 21.84 0 0 0
22/08/2022
21.66
 8,600 21.66 21.66 21.30 0 0 0
19/08/2022
21.66
 6,000 21.66 21.75 21.48 0 0 0
18/08/2022
21.66
 1,600 21.75 21.75 21.66 0 0 0
17/08/2022
21.75
 6,000 21.84 21.84 21.75 0 0 0
16/08/2022
21.84
 7,000 21.75 22.03 21.66 0 0 0
15/08/2022
21.75
 12,400 21.94 21.94 21.57 0 0 0
12/08/2022
21.94
 15,000 21.84 21.94 21.66 0 0 0
11/08/2022
21.84
 11,200 21.84 22.21 21.66 0 0 0
10/08/2022
21.84
 9,100 21.94 22.03 21.66 0 0 0
09/08/2022
21.94
 13,500 21.84 22.39 21.66 0 0 0
08/08/2022
21.84
 16,300 21.84 22.57 21.57 0 0 0
05/08/2022
21.84
 3,000 21.84 22.21 21.84 0 0 0
04/08/2022
21.84
 16,800 21.94 21.94 21.48 0 0 0
03/08/2022
21.94
 1,700 22.12 22.12 21.94 0 0 0
02/08/2022
22.12
 14,900 22.03 22.39 21.57 0 0 0
01/08/2022
22.03
 21,700 21.94 22.39 21.57 0 0 0
29/07/2022
21.94
 14,400 22.12 22.12 21.66 0 0 0
28/07/2022
22.12
 18,700 21.75 22.48 21.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |