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

25.50
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
(2026-09-08) 		0.20 0.82% 47,900 -500 0
23.50
25.50
25.50
2 tháng
(2026-08-10) 		0.60 2.50% 96,200 -500 0
23.50
25.50
25.50
3 tháng
(2026-07-10) 		0.50 2.07% 174,200 -500 0
23.30
25.50
25.50
6 tháng
(2026-04-13) 		-0.60 -2.38% 396,300 -500 0
23.30
29.20
25.50
12 tháng
(2025-10-13) 		-6.30 -20.39% 2,590,100 -500 0
23.30
35.60
25.50
24 tháng
(2024-10-18) 		-1.32 -5.11% 6,143,795 -500 0
21.30
35.60
25.50
36 tháng
(2023-10-24) 		2.30 10.32% 8,843,674 -500 0
18.13
35.60
25.50
60 tháng
(2021-11-03) 		-4.86 -16.49% 17,559,900 17,200 0.4
16.59
35.60
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
17.04
 2,900 17.22 17.22 17.04 0 0 0
21/03/2023
17.22
 2,600 16.86 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 17.31 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 17.40 17.40 17.22 0 0 0
14/03/2023
17.22
 52,300 17.40 17.40 17.22 0 0 0
13/03/2023
17.22
 3,500 17.22 17.22 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 17.22 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 17.58 17.58 17.31 0 0 0
03/03/2023
17.22
 3,200 17.68 17.68 17.22 0 0 0
02/03/2023
17.40
 7,500 17.22 17.49 17.22 0 0 0
01/03/2023
17.13
 800 17.04 17.49 17.04 0 0 0
28/02/2023
17.22
 2,600 17.31 17.31 16.77 0 0 0
27/02/2023
16.95
 6,600 17.13 17.49 16.86 0 0 0
24/02/2023
17.22
 19,200 17.31 17.31 17.22 0 0 0
23/02/2023
17.49
 3,200 17.77 17.86 17.22 0 0 0
22/02/2023
17.68
 14,505 17.49 17.86 17.22 0 0 0
21/02/2023
17.58
 67,700 17.95 17.95 17.22 0 0 0
20/02/2023
17.77
 55,700 18.04 18.04 17.58 0 0 0
17/02/2023
17.95
 12,720 18.04 18.49 17.95 0 0 0
16/02/2023
18.13
 11,900 18.13 18.13 17.68 0 0 0
15/02/2023
17.77
 6,901 18.13 18.13 17.68 0 0 0
14/02/2023
18.04
 14,299 17.86 18.31 17.86 0 0 0
13/02/2023
18.22
 14,100 18.76 18.76 17.86 0 0 0
10/02/2023
18.49
 11,000 18.85 19.03 18.49 0 0 0
09/02/2023
19.03
 11,250 19.13 19.13 18.58 0 0 0
08/02/2023
19.03
 11,844 19.58 19.58 19.03 0 0 0
07/02/2023
19.40
 14,400 20.67 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 19.94 19.94 19.22 0 0 0
01/02/2023
19.49
 182,600 18.85 20.58 18.85 0 0 0
31/01/2023
19.03
 10,300 19.22 19.22 18.67 0 0 0
30/01/2023
18.85
 82,300 17.95 19.13 17.95 0 0 0
27/01/2023
18.49
 16,100 18.67 19.03 18.13 0 0 0
19/01/2023
18.40
 9,700 18.40 18.40 18.13 0 0 0
18/01/2023
18.31
 1,700 18.49 18.58 18.31 0 0 0
17/01/2023
18.22
 3,000 18.31 18.31 17.77 0 0 0
16/01/2023
18.04
 8,200 18.67 18.67 17.77 0 0 0
13/01/2023
18.13
 4,600 18.31 18.31 17.95 0 0 0
12/01/2023
18.13
 6,000 18.40 18.40 17.86 0 0 0
11/01/2023
18.31
 6,400 18.31 18.58 17.77 0 0 0
10/01/2023
18.13
 3,800 18.49 18.49 17.68 0 0 0
09/01/2023
18.04
 7,700 18.40 18.49 17.95 0 0 0
06/01/2023
17.95
 17,000 18.40 18.40 17.68 0 0 0
05/01/2023
18.04
 16,300 18.13 18.49 17.68 0 0 0
04/01/2023
18.31
 13,500 18.85 18.85 17.95 0 0 0
03/01/2023
18.67
 2,900 18.76 18.76 18.13 0 0 0
30/12/2022
18.94
 1,000 18.94 18.94 18.94 0 0 0
29/12/2022
18.67
 1,200 18.94 18.94 18.22 0 0 0
28/12/2022
18.67
 3,200 18.58 19.49 18.13 0 0 0
27/12/2022
18.49
 15,800 18.40 18.49 18.13 0 0 0
26/12/2022
18.13
 13,500 18.40 18.85 17.68 0 0 0
23/12/2022
18.49
 3,500 18.40 18.49 17.68 0 0 0
22/12/2022
18.31
 8,100 18.67 18.67 17.77 0 0 0
21/12/2022
18.40
 17,900 18.85 18.94 17.95 0 0 0
20/12/2022
18.13
 14,500 19.03 19.03 18.04 0 0 0
19/12/2022
18.85
 16,100 17.49 19.49 17.49 0 0 0
16/12/2022
18.94
 7,901 19.03 19.03 18.58 0 0 0
15/12/2022
18.40
 55,100 18.04 19.85 18.04 0 0 0
14/12/2022
17.68
 5,801 17.40 17.68 17.40 0 0 0
13/12/2022
17.77
 7,500 17.95 17.95 17.49 0 0 0
12/12/2022
17.86
 9,000 18.04 18.04 17.49 0 0 0
09/12/2022
17.77
 17,500 17.86 18.94 17.31 0 0 0
08/12/2022
17.77
 7,800 18.04 18.04 17.22 0 0 0
07/12/2022
17.86
 700 17.77 17.86 17.77 0 0 0
06/12/2022
18.04
 12,000 18.04 18.13 17.22 0 0 0
05/12/2022
18.13
 4,400 18.13 18.13 17.95 0 0 0
02/12/2022
18.31
 7,501 18.13 18.76 17.86 0 0 0
01/12/2022
18.49
 24,500 18.58 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 19.40 19.40 18.13 0 0 0
28/11/2022
18.94
 13,800 17.95 19.03 17.77 0 0 0
25/11/2022
18.31
 4,500 18.31 18.94 18.31 0 0 0
24/11/2022
18.40
 9,700 18.49 18.49 17.68 0 0 0
23/11/2022
18.31
 4,700 18.76 18.76 18.13 0 0 0
22/11/2022
18.85
 15,300 19.31 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 19.03 19.40 18.13 0 0 0
17/11/2022
18.49
 11,800 18.58 18.94 18.13 0 0 0
16/11/2022
18.94
 31,500 18.13 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 19.31 19.40 17.31 0 0 0
11/11/2022
19.03
 6,100 19.22 19.58 18.13 0 0 0
10/11/2022
19.40
 9,300 19.67 19.67 17.31 0 0 0
09/11/2022
19.76
 5,000 19.76 19.76 18.76 0 0 0
08/11/2022
19.49
 1,000 19.85 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 20.03 20.03 19.94 0 0 0
03/11/2022
20.30
 11,300 19.94 20.39 19.94 0 0 0
02/11/2022
20.30
 6,600 20.12 20.39 19.94 0 0 0
01/11/2022
20.39
 2,100 20.39 20.39 20.39 0 0 0
31/10/2022
20.12
 7,100 20.03 20.67 19.40 0 0 0
28/10/2022
20.12
 4,300 20.39 20.39 19.31 0 0 0
27/10/2022
20.21
 3,700 20.39 20.39 19.22 0 0 0
26/10/2022
19.94
 8,300 20.39 20.49 19.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc