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

28.40
0.20
(0.71%)
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
(2024-10-23) 		-0.10 -0.35% 136,475 0 0
27.80
29.50
28.40
2 tháng
(2024-09-23) 		-2.10 -6.89% 278,111 0 0
27.80
30.50
28.40
3 tháng
(2024-08-26) 		-1 -3.40% 424,266 0 0
27.80
30.50
28.40
6 tháng
(2024-05-27) 		-1.20 -4.05% 1,958,300 1,100 0.0
27.80
34.80
28.40
12 tháng
(2023-11-28) 		4.90 20.85% 2,791,773 -200 0.0
23
34.80
28.40
24 tháng
(2022-12-05) 		8.40 42% 5,385,179 -127,400 -2.7
18.30
34.80
28.40
36 tháng
(2021-12-08) 		-4 -12.35% 10,010,033 -63,300 -1.5
18.30
34.80
28.40
60 tháng
(2019-12-19) 		15.20 115.15% 43,377,213 6,590 -2.6
10.50
37.30
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/09/2020
15.40
 10,000 15 15.40 14.80 0 0 0
10/09/2020
15
 22,000 15.40 15.40 14.90 0 0 0
09/09/2020
15.40
 71,750 14.70 15.80 14.60 0 0 0
08/09/2020
14.70
 2,700 14.60 14.70 14.60 0 0 0
07/09/2020
14.60
 43,300 15.10 15.10 14.40 0 0 0
04/09/2020
15.10
 34,630 15.20 15.20 14.60 0 500 -0.0
03/09/2020
15.20
 39,800 15.30 15.60 15 0 0 0
01/09/2020
15.30
 61,050 15.80 15.80 15 0 0 0
31/08/2020
15.80
 59,384 15.60 15.90 15.20 0 0 0
28/08/2020
15.60
 81,708 16 16.50 15.60 0 0 0
27/08/2020
16
 106,000 16.90 16.90 15.90 0 0 0
26/08/2020
16.90
 166,901 17.10 17.20 16.80 0 0 0
25/08/2020
17.10
 264,812 16.20 17.30 15.50 0 0 0
24/08/2020
16.20
 150,485 16.10 18 15 0 5,100 -0.1
21/08/2020
16.10
 122,260 17.20 17.40 16 0 0 0
20/08/2020
17.20
 190,368 18 18 17 0 500 -0.0
19/08/2020
18
 462,226 19.40 22.30 17.70 0 1,100 -0.0
18/08/2020
19.40
 425,521 16.90 19.40 18 5,000 0 0.1
17/08/2020
16.90
 185,900 15 16.90 16.90 0 0 0
14/08/2020
15
 220,413 13.10 15 12.80 0 0 0
13/08/2020
13.10
 2,410 13.10 13.10 12.50 0 0 0
12/08/2020
13.10
 0 13.10 13.10 13.10 0 0 0
11/08/2020
13.10
 5,510 13.20 13.20 13.10 0 0 0
10/08/2020
13.20
 25,000 12.30 13.90 12.30 0 0 0
07/08/2020
12.30
 12,300 11.60 12.30 11.90 0 0 0
06/08/2020
11.60
 5,000 11.60 12.30 11.60 0 0 0
05/08/2020
11.60
 31,100 11.50 12.30 11.60 0 0 0
04/08/2020
11.50
 100 11.50 11.50 11.50 0 0 0
03/08/2020
11.50
 0 11.80 11.50 11.50 0 0 0
31/07/2020
11.80
 5,300 11.30 11.80 11.30 0 0 0
30/07/2020
11.30
 9,600 11 11.30 11 0 0 0
29/07/2020
11
 2,200 11 11 10.40 0 0 0
28/07/2020
11
 1,400 10.50 11 11 0 0 0
27/07/2020
10.50
 20,300 11.40 11.80 10.50 0 0 0
24/07/2020
11.40
 15,400 12.20 12.20 11.40 0 0 0
23/07/2020
12.20
 1,800 12.70 12.70 12.20 0 0 0
22/07/2020
12.70
 11,400 12 12.70 12.60 0 0 0
21/07/2020
12
 10 12.70 12.70 12 0 0 0
20/07/2020
12.70
 7,500 12.70 12.90 11.70 0 0 0
17/07/2020
12.70
 100 12.70 12.70 12.70 0 0 0
16/07/2020
12.70
 2,700 12.80 12.80 12.70 0 0 0
15/07/2020
12.80
 11,700 12.80 12.80 12.60 0 0 0
14/07/2020
12.80
 1,900 13 13 12.60 0 0 0
13/07/2020
13
 10,700 13.30 13.30 12.70 0 0 0
10/07/2020
13.30
 4,100 13.40 13.40 13 0 0 0
09/07/2020
13.40
 5,100 13.30 13.40 12.40 0 0 0
08/07/2020
13.30
 600 12.60 13.30 12.50 0 0 0
07/07/2020
12.60
 7,900 13 13.40 12.30 0 0 0
06/07/2020
13
 7,410 13.40 13.40 12.30 0 0 0
03/07/2020
13.40
 1,300 14 14 13.40 0 0 0
02/07/2020
14
 0 13.60 14 14 0 0 0
01/07/2020
13.60
 10,200 14 15.40 13.60 0 0 0
30/06/2020
14
 55,400 13.40 14 12.70 0 0 0
29/06/2020
13.40
 7,200 13.60 15.60 13.40 0 0 0
26/06/2020
13.60
 3,600 13.70 13.70 13.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |