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)
04/11/2022
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
27/07/2022
21.75
 4,600 21.84 21.94 21.39 0 0 0
26/07/2022
21.84
 5,000 21.75 21.84 21.57 0 0 0
25/07/2022
21.75
 4,000 22.21 22.21 21.75 0 0 0
22/07/2022
22.21
 2,600 22.21 22.57 22.21 0 0 0
21/07/2022
22.21
 10,800 22.21 22.66 21.75 0 0 0
20/07/2022
22.21
 13,000 21.94 22.66 21.84 0 0 0
19/07/2022
21.94
 8,100 22.12 22.12 21.75 0 0 0
18/07/2022
22.12
 12,100 22.21 22.21 21.75 0 0 0
15/07/2022
22.21
 7,600 22.48 22.48 21.84 0 0 0
14/07/2022
22.48
 5,300 22.57 22.57 21.84 0 0 0
13/07/2022
22.57
 11,600 22.84 22.84 21.75 0 0 0
12/07/2022
22.84
 24,900 22.66 22.93 21.94 0 0 0
11/07/2022
22.66
 7,200 22.57 23.11 22.48 0 0 0
08/07/2022
22.57
 4,700 22.66 22.93 21.94 0 0 0
07/07/2022
22.66
 10,200 22.84 23.02 21.75 0 0 0
06/07/2022
22.84
 10,400 22.93 22.93 21.75 0 0 0
05/07/2022
22.93
 6,200 23.11 23.11 22.30 0 0 0
04/07/2022
23.11
 13,000 22.84 23.39 22.66 0 0 0
01/07/2022
22.84
 18,900 23.39 23.39 22.66 0 0 0
30/06/2022
23.39
 25,900 23.48 23.48 22.66 0 18,000 -0.5
29/06/2022
23.48
 14,700 23.57 23.93 22.66 0 0 0
28/06/2022
23.57
 12,000 23.57 24.29 22.75 0 0 0
27/06/2022
23.57
 13,300 23.48 23.93 22.66 0 0 0
24/06/2022
23.48
 28,004 23.75 23.75 22.66 0 11,000 -0.3
23/06/2022
23.75
 3,900 23.75 23.75 23.02 0 0 0
22/06/2022
23.75
 22,700 23.93 24.29 22.93 0 0 0
21/06/2022
23.93
 27,401 24.38 24.47 22.66 0 1,000 -0.0
20/06/2022
24.38
 9,400 24.29 24.47 23.02 0 0 0
17/06/2022
24.29
 19,200 24.65 25.02 23.93 0 0 0
16/06/2022
24.65
 17,200 24.38 24.65 23.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |