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

29.40
0.20
(0.68%)
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
(2024-08-20) 		-0.20 -0.68% 152,400 0 0
28.90
30.80
29.20
2 tháng
(2024-07-22) 		-2.30 -7.30% 287,800 0 0
28.90
34.70
29.20
3 tháng
(2024-06-21) 		-5.50 -15.85% 780,600 200 0.0
28.90
34.70
29.20
6 tháng
(2024-03-25) 		2.90 11.03% 2,132,600 200 0.0
25.60
34.80
29.20
12 tháng
(2023-09-25) 		5.20 21.67% 2,750,728 -1,400 -0.0
23
34.80
29.20
24 tháng
(2022-09-30) 		7.20 32.73% 5,651,178 -26,100 -0.5
18.30
34.80
29.20
36 tháng
(2021-10-05) 		-4.80 -14.12% 12,709,553 -66,900 -1.6
18.30
35.50
29.20
60 tháng
(2019-10-16) 		16.40 128.12% 43,672,851 6,590 -2.6
10.50
37.30
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2021
18.20
 59,400 18.90 19.90 18 0 0 0
29/01/2021
18.90
 112,300 17.60 19.50 17 0 5,000 -0.1
28/01/2021
17.60
 314,150 20.10 20.10 17.60 47,000 0 0.9
27/01/2021
20.10
 142,000 21.90 22 19.90 20,000 0 0.4
26/01/2021
21.90
 230,000 22.70 22.80 21.50 0 0 0
25/01/2021
22.70
 184,803 23 23.30 22.30 0 0 0
22/01/2021
23
 277,700 25.20 25.20 21.70 1,100 5,000 -0.1
21/01/2021
25.20
 163,800 23.90 26.90 24 100 0 0.0
20/01/2021
23.90
 227,736 21 23.90 21 0 0 0
19/01/2021
21
 623,211 18.70 21 19 6,700 0 0.1
18/01/2021
18.70
 98,001 18.90 18.90 18.10 5,200 0 0.1
15/01/2021
18.90
 142,439 18.90 19 18.60 100 0 0.0
14/01/2021
18.90
 57,030 18.80 19.50 18.80 0 100 -0.0
13/01/2021
18.80
 129,300 17.60 19.80 17.40 100 0 0.0
12/01/2021
17.60
 59,800 17.60 17.70 17.30 0 0 0
11/01/2021
17.60
 35,100 17.60 17.70 17.40 0 0 0
08/01/2021
17.60
 74,900 17.80 17.80 17.50 0 0 0
07/01/2021
17.80
 41,500 17.70 17.80 17.50 0 0 0
06/01/2021
17.70
 79,200 17.90 18 17.70 0 0 0
05/01/2021
17.90
 85,900 17.50 18.10 17.50 0 0 0
04/01/2021
17.50
 68,700 17.20 17.60 17.10 0 0 0
31/12/2020
17.20
 12,000 17 17.20 17 0 0 0
30/12/2020
17
 46,590 17 17.30 17 0 0 0
29/12/2020
17
 42,600 17.20 17.20 17 0 200 -0.0
28/12/2020
17.20
 58,900 17.10 17.40 17 0 100 -0.0
25/12/2020
17.10
 35,500 16.90 17.30 17 0 0 0
24/12/2020
16.90
 61,300 17.10 17.10 16.20 0 0 0
23/12/2020
17.10
 66,230 17.10 17.10 16.60 100 0 0.0
22/12/2020
17.10
 52,000 17.20 17.20 16.60 0 0 0
21/12/2020
17.20
 72,218 17.40 17.50 16.80 200 7,600 -0.1
18/12/2020
17.40
 66,348 16.60 18 16.80 0 300 -0.0
17/12/2020
16.60
 153,200 16 16.70 16 0 800 -0.0
16/12/2020
16
 22,900 15.90 16.10 15.90 0 3,000 -0.0
15/12/2020
15.90
 13,920 16.10 16.20 15.80 0 3,000 -0.0
14/12/2020
16.10
 22,800 15.90 16.10 15.60 0 0 0
11/12/2020
15.90
 50,200 15.60 16 15.30 100 0 0.0
10/12/2020
15.60
 20,508 16 16 15.60 100 0 0.0
09/12/2020
16
 55,050 16 16 15.90 100 0 0.0
08/12/2020
16
 25,350 16.10 16.10 15.90 600 0 0.0
07/12/2020
16.10
 39,100 16.20 16.40 16 2,700 0 0.0
04/12/2020
16.20
 51,020 16 16.40 15.80 18,000 0 0.3
03/12/2020
16
 36,600 16 16.10 15.90 0 0 0
02/12/2020
16
 70,900 16.10 16.30 15.90 200 25,000 -0.4
01/12/2020
16.10
 65,300 15.70 16.10 15.40 4,100 2,400 0.0
30/11/2020
15.70
 24,000 15.70 16 15.60 0 0 0
27/11/2020
15.70
 20,500 15.70 16 15.60 0 0 0
26/11/2020
15.70
 42,000 16 16 15.60 0 0 0
25/11/2020
16
 73,200 16.40 16.50 15.60 0 0 0
24/11/2020
16.40
 148,000 16.30 16.80 16.30 25,000 0 0
23/11/2020
16.30
 133,600 16 16.80 15.80 42,400 100 0
20/11/2020
16
 44,600 15.50 16.50 15.60 15,500 0 0.3
19/11/2020
15.50
 175,100 14.80 16.40 14.80 2,400 0 0.0
18/11/2020
14.80
 12,800 14.90 14.90 14.80 0 0 0
17/11/2020
14.90
 5,000 14.80 14.90 14.80 0 100 -0.0
16/11/2020
14.80
 57,600 14.50 15 14.50 0 0 0
13/11/2020
14.50
 10,340 14.30 14.50 14.30 800 0 0.0
12/11/2020
14.30
 19,900 14.20 14.50 14.20 0 0 0
11/11/2020
14.20
 3,700 14.40 14.40 14.20 0 0 0
10/11/2020
14.40
 10,750 14.30 14.50 14.30 0 0 0
09/11/2020
14.30
 6,700 14.30 14.60 14 800 0 0.0
06/11/2020
14.30
 11,210 14.70 14.70 14.20 0 0 0
05/11/2020
14.70
 200 14.80 14.80 14.70 0 0 0
04/11/2020
14.80
 25,300 14.50 14.80 14.50 23,000 0 0.3
03/11/2020
14.50
 29,260 14.30 14.60 14.30 0 0 0
02/11/2020
14.30
 13,300 13.70 14.40 14.10 0 300 -0.0
30/10/2020
13.70
 9,800 14 14 13.70 0 0 0
29/10/2020
14
 50,500 13.90 14 13.80 10,500 0 0.1
28/10/2020
13.90
 30,000 14.30 14.30 13.90 3,100 3,500 -0.0
27/10/2020
14.30
 20,600 14.50 14.60 14.20 0 0 0
26/10/2020
14.50
 16,110 14.80 14.90 14.50 100 0 0.0
23/10/2020
14.80
 18,810 14.20 15 14.30 6,000 0 0.1
22/10/2020
14.20
 12,600 14.30 14.30 14.10 3,300 0 0.0
21/10/2020
14.30
 7,800 14.20 14.40 14 100 0 0.0
20/10/2020
14.20
 28,900 14 14.80 14.20 2,000 0 0.0
19/10/2020
14
 12,410 14.20 14.30 13.90 0 0 0
16/10/2020
14.20
 16,100 14.30 14.30 14.20 0 0 0
15/10/2020
14.30
 31,300 14.40 14.40 14.20 0 0 0
14/10/2020
14.40
 63,800 14.60 14.60 14.30 0 0 0
13/10/2020
14.60
 17,000 14.40 14.70 14.40 0 0 0
12/10/2020
14.40
 57,100 14.50 14.50 14.30 0 3,200 -0.0
09/10/2020
14.50
 24,000 14.70 14.70 14.40 0 21,900 -0.3
08/10/2020
14.70
 24,510 14.70 14.70 14.50 0 0 0
07/10/2020
14.70
 50,800 14.80 14.80 14.50 0 0 0
06/10/2020
14.80
 21,500 14.80 14.80 14.60 0 0 0
05/10/2020
14.80
 3,800 14.90 14.90 14.70 0 0 0
02/10/2020
14.90
 254,200 14.80 15.30 14.60 0 0 0
01/10/2020
14.80
 26,600 14.90 15 14.70 300 0 0
30/09/2020
14.90
 40,400 14.90 15.10 14.70 0 0 0
29/09/2020
14.90
 21,739 14.80 15 14.80 0 0 0
28/09/2020
14.80
 22,100 14.80 14.90 14.70 0 0 0
25/09/2020
14.80
 20,000 14.80 14.90 14.70 0 0 0
24/09/2020
14.80
 33,500 15 15 14.70 0 0 0
23/09/2020
15
 58,810 15 15.10 14.70 3,200 0 0.0
22/09/2020
15
 68,000 15.20 15.30 14.80 0 0 0
21/09/2020
15.20
 139,300 15.10 16.20 15.10 13,000 0 0.2
18/09/2020
15.10
 63,301 15.20 15.40 14.90 8,900 0 0.1
17/09/2020
15.20
 182,100 16 16 14.90 0 0 0
16/09/2020
16
 10,100 16.10 16.30 15.80 0 0 0
15/09/2020
16.10
 175,500 17.40 18 16 0 0 0
14/09/2020
17.40
 470,629 15.40 17.40 15.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |