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)
25/10/2022
20.21
 4,900 20.58 20.76 19.03 0 0 0
24/10/2022
20.21
 8,300 20.85 20.85 19.49 0 0 0
21/10/2022
20.58
 3,600 20.49 20.76 20.12 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 20.03 21.21 19.94 0 0 0
17/10/2022
20.58
 17,000 20.67 20.85 19.94 0 0 0
14/10/2022
20.39
 49,243 19.94 20.85 19.94 0 0 0
13/10/2022
19.76
 10,600 19.94 19.94 19.31 0 0 0
12/10/2022
19.85
 15,000 16.59 19.94 16.59 0 0 0
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 0 0 0
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 19.94 20.12 19.85 0 0 0
04/10/2022
19.67
 7,700 20.30 20.30 19.22 0 0 0
03/10/2022
19.49
 11,500 20.30 20.39 19.40 0 0 0
30/09/2022
19.94
 29,800 20.39 20.39 19.67 0 0 0
29/09/2022
20.58
 11,500 20.21 21.03 20.12 0 0 0
28/09/2022
20.76
 5,100 20.49 20.85 20.21 0 0 0
27/09/2022
21.03
 7,800 21.12 21.57 20.30 0 0 0
26/09/2022
20.85
 11,600 20.85 21.21 20.39 0 0 0
23/09/2022
21.30
 8,600 21.03 21.75 20.94 0 0 0
22/09/2022
21.39
 707 21.48 21.48 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 21.94 22.66 21.03 0 0 0
16/09/2022
21.66
 19,400 22.21 22.66 20.85 0 0 0
15/09/2022
21.39
 15,250 21.48 22.21 20.94 0 0 0
14/09/2022
21.21
 6,500 21.12 21.21 20.85 0 0 0
13/09/2022
21.39
 5,500 21.48 21.48 21.12 0 0 0
12/09/2022
21.39
 12,628 21.39 21.39 20.85 0 0 0
09/09/2022
21.66
 17,000 21.75 21.75 20.85 0 0 0
08/09/2022
21.66
 14,600 21.57 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 21.39 21.66 21.39 0 0 0
05/09/2022
21.66
 27,700 21.57 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 21.57 21.75 21.30 0 0 0
29/08/2022
21.48
 34,600 21.39 21.48 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 21.66 21.66 21.66 0 0 0
23/08/2022
21.84
 1,000 21.84 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 21.94 22.03 21.66 0 0 0
15/08/2022
21.75
 12,400 21.75 21.75 21.57 0 0 0
12/08/2022
21.94
 15,000 21.75 21.94 21.66 0 0 0
11/08/2022
21.84
 11,200 22.21 22.21 21.66 0 0 0
10/08/2022
21.84
 9,100 22.03 22.03 21.66 0 0 0
09/08/2022
21.94
 13,500 22.21 22.39 21.66 0 0 0
08/08/2022
21.84
 16,300 22.30 22.57 21.57 0 0 0
05/08/2022
21.84
 3,000 22.21 22.21 21.84 0 0 0
04/08/2022
21.84
 16,800 21.75 21.94 21.48 0 0 0
03/08/2022
21.94
 1,700 22.03 22.03 21.94 0 0 0
02/08/2022
22.12
 14,900 22.39 22.39 21.57 0 0 0
01/08/2022
22.03
 21,700 22.39 22.39 21.57 0 0 0
29/07/2022
21.94
 14,400 22.03 22.03 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 21.57 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 21.94 21.94 21.75 0 0 0
22/07/2022
22.21
 2,600 22.57 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 22.12 22.66 21.84 0 0 0
19/07/2022
21.94
 8,100 21.75 22.03 21.75 0 0 0
18/07/2022
22.12
 12,100 21.84 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 21.84 22.48 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 22.93 22.93 21.94 0 0 0
11/07/2022
22.66
 7,200 23.11 23.11 22.48 0 0 0
08/07/2022
22.57
 4,700 22.93 22.93 21.94 0 0 0
07/07/2022
22.66
 10,200 23.02 23.02 21.75 0 0 0
06/07/2022
22.84
 10,400 22.21 22.93 21.75 0 0 0
05/07/2022
22.93
 6,200 22.66 22.93 22.30 0 0 0
04/07/2022
23.11
 13,000 22.93 23.39 22.66 0 0 0
01/07/2022
22.84
 18,900 23.30 23.30 22.66 0 0 0
30/06/2022
23.39
 25,900 22.84 23.48 22.66 0 0 0
29/06/2022
23.48
 14,700 23.84 23.93 22.66 0 0 0
28/06/2022
23.57
 12,000 24.02 24.29 22.75 0 0 0
27/06/2022
23.57
 13,300 23.93 23.93 22.66 0 0 0
24/06/2022
23.48
 28,004 23.48 23.66 22.66 0 0 0
23/06/2022
23.75
 3,900 23.57 23.75 23.02 0 0 0
22/06/2022
23.75
 22,700 24.02 24.29 22.93 0 0 0
21/06/2022
23.93
 27,401 24.29 24.47 22.66 0 0 0
20/06/2022
24.38
 9,400 24.20 24.47 23.02 0 0 0
17/06/2022
24.29
 19,200 25.02 25.02 23.93 0 0 0
16/06/2022
24.65
 17,200 24.65 24.65 23.57 0 0 0
15/06/2022
24.38
 5,800 24.47 24.75 23.75 0 0 0
14/06/2022
24.29
 12,500 24.11 24.47 23.57 0 0 0
13/06/2022
24.38
 7,900 24.65 24.75 23.57 0 0 0
10/06/2022
24.93
 11,400 24.84 25.29 24.47 0 0 0
09/06/2022
24.84
 10,000 25.29 25.92 24.47 0 0 0
08/06/2022
24.93
 6,100 24.93 25.38 24.93 0 0 0
07/06/2022
25.02
 48,400 25.02 25.47 24.02 0 0 0
06/06/2022
25.02
 8,400 25.65 25.65 25.02 0 0 0

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