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)
03/06/2022
25.38
 11,400 24.93 25.92 24.84 0 0 0
02/06/2022
25.02
 57,600 24.38 25.20 24.29 0 0 0
01/06/2022
24.38
 2,900 24.02 24.38 24.02 0 0 0
31/05/2022
24.47
 27,400 24.65 24.84 24.11 0 0 0
30/05/2022
24.47
 4,300 24.56 24.56 24.11 0 0 0
27/05/2022
24.65
 10,402 24.47 24.75 24.02 0 0 0
26/05/2022
24.56
 26,602 24.65 24.65 24.02 0 0 0
25/05/2022
24.65
 18,400 24.38 24.65 23.66 0 0 0
24/05/2022
24.38
 36,000 24.11 24.38 22.66 0 0 0
23/05/2022
24.56
 5,000 24.75 24.93 23.66 0 0 0
20/05/2022
24.47
 10,700 24.65 24.75 23.84 0 0 0
19/05/2022
24.20
 11,000 24.38 24.38 23.57 0 0 0
18/05/2022
23.75
 13,600 24.93 25.11 23.75 0 0 0
17/05/2022
25.20
 75,900 22.84 25.29 22.75 0 0 0
16/05/2022
23.48
 5,100 23.93 23.93 22.21 0 0 0
13/05/2022
23.57
 29,500 23.11 24.56 22.66 0 0 0
12/05/2022
24.11
 6,900 24.75 24.75 23.11 0 0 0
11/05/2022
23.84
 8,500 24.47 24.93 23.84 0 0 0
10/05/2022
24.38
 16,800 24.75 24.75 22.66 0 0 0
09/05/2022
24.47
 3,100 24.65 25.11 23.57 0 0 0
06/05/2022
24.75
 8,500 24.93 24.93 23.84 0 0 0
05/05/2022
24.93
 11,600 25.29 25.65 24.29 0 0 0
04/05/2022
25.29
 15,700 25.29 25.83 24.47 0 0 0
29/04/2022
25.29
 30,200 25.29 25.29 23.75 0 0 0
28/04/2022
24.65
 23,400 24.11 25.11 23.57 0 0 0
27/04/2022
24.29
 18,300 24.84 24.84 23.57 0 0 0
26/04/2022
24.38
 23,700 21.39 24.47 21.30 0 0 0
25/04/2022
23.11
 40,600 25.38 25.83 21.84 0 0 0
22/04/2022
24.56
 33,200 22.12 26.20 20.94 0 0 0
21/04/2022
25.20
 30,800 25.56 25.56 22.75 0 0 0
20/04/2022
25.56
 26,500 25.38 25.65 24.84 0 0 0
19/04/2022
25.83
 29,500 26.10 26.56 25.38 0 0 0
18/04/2022
26.10
 21,900 26.92 26.92 25.47 0 0 0
15/04/2022
26.92
 15,900 26.29 27.37 25.38 0 0 0
14/04/2022
26.29
 31,000 26.29 27.65 26.20 0 0 0
13/04/2022
26.29
 30,700 25.65 26.74 25.38 0 0 0
12/04/2022
25.65
 47,300 27.28 27.28 25.65 0 0 0
08/04/2022
26.83
 21,100 27.46 27.46 26.74 0 0 0
07/04/2022
27.19
 12,416 27.56 27.56 26.47 0 0 0
06/04/2022
27.37
 11,600 27.37 27.56 27.28 0 0 0
05/04/2022
27.37
 13,905 27.37 27.56 27.28 0 0 0
04/04/2022
27.46
 19,100 27.74 27.74 27.28 0 0 0
01/04/2022
27.46
 28,700 27.28 27.56 27.19 0 0 0
31/03/2022
27.37
 15,500 27.65 27.65 27.19 0 0 0
30/03/2022
27.65
 32,700 27.83 27.83 27.19 0 0 0
29/03/2022
27.65
 33,600 27.37 28.10 27.37 0 0 0
28/03/2022
27.37
 15,700 27.92 27.92 27.28 0 0 0
25/03/2022
27.65
 27,600 27.37 27.65 27.28 0 0 0
24/03/2022
27.37
 12,600 27.28 27.46 27.19 0 0 0
23/03/2022
27.65
 20,300 27.28 27.74 27.28 0 0 0
22/03/2022
27.37
 30,609 27.28 28.10 27.19 0 0 0
21/03/2022
27.65
 40,100 27.92 28.37 27.28 0 0 0
18/03/2022
27.65
 70,900 28.19 28.19 27.19 0 0 0
17/03/2022
28.01
 19,500 28.46 28.46 27.46 0 0 0
16/03/2022
28.10
 37,900 27.92 28.46 27.46 0 0 0
15/03/2022
27.92
 10,300 28.55 28.64 27.56 0 0 0
14/03/2022
27.92
 30,000 28.82 28.82 27.37 0 0 0
11/03/2022
28.10
 42,200 28.37 29.82 27.56 0 0 0
10/03/2022
28.37
 29,300 28.55 28.91 28.10 0 0 0
09/03/2022
28.37
 68,400 26.92 28.55 26.74 0 0 0
08/03/2022
27.56
 110,300 27.74 28.46 27.01 0 0 0
07/03/2022
27.37
 55,300 27.92 27.92 27.01 0 0 0
04/03/2022
27.46
 31,380 27.92 27.92 27.19 0 0 0
03/03/2022
27.37
 73,600 26.47 28.01 26.47 0 0 0
02/03/2022
26.47
 16,100 26.92 26.92 26.29 0 0 0
01/03/2022
26.92
 22,900 27.19 27.19 26.29 0 0 0
28/02/2022
26.74
 27,600 27.19 27.56 26.38 0 0 0
25/02/2022
26.92
 10,700 27.01 27.46 26.47 0 0 0
24/02/2022
26.83
 23,290 26.83 28.10 26.38 0 0 0
23/02/2022
26.92
 29,600 26.92 27.10 26.47 0 0 0
22/02/2022
26.74
 22,100 27.10 27.10 26.56 0 0 0
21/02/2022
27.01
 32,300 27.56 27.56 26.92 0 0 0
18/02/2022
27.56
 29,200 27.56 27.56 26.83 0 0 0
17/02/2022
27.65
 47,411 27.19 28.55 26.92 0 0 0
16/02/2022
26.74
 17,500 26.47 27.01 26.29 0 0 0
15/02/2022
26.47
 12,800 26.65 26.65 26.29 0 0 0
14/02/2022
26.56
 29,510 26.29 26.74 26.29 0 0 0
11/02/2022
26.47
 19,910 26.92 26.92 26.29 0 0 0
10/02/2022
26.65
 24,610 26.65 27.28 26.29 0 1,000 0.0
09/02/2022
26.65
 19,724 26.74 26.74 26.29 0 0 0
08/02/2022
26.65
 19,500 27.10 27.10 26.47 0 0 0
07/02/2022
27.10
 27,530 27.10 27.10 26.29 0 0 0
28/01/2022
26.47
 19,600 27.56 27.56 25.92 0 0 0
27/01/2022
26.74
 12,400 27.83 27.83 25.92 0 0 0
26/01/2022
27.19
 8,500 27.92 28.01 26.74 0 0 0
25/01/2022
26.83
 20,300 27.19 27.46 26.83 0 0 0
24/01/2022
26.74
 27,800 27.19 27.65 26.74 0 0 0
21/01/2022
27.65
 45,600 28.01 28.01 27.10 0 0 0
20/01/2022
27.56
 33,500 28.10 28.19 26.83 0 0 0
19/01/2022
27.56
 55,000 27.46 27.92 27.10 0 0 0
18/01/2022
27.01
 29,700 28.46 28.46 25.65 0 0 0
17/01/2022
25.92
 29,000 27.65 27.74 25.92 0 0 0
14/01/2022
26.20
 19,200 26.29 27.01 25.38 0 0 0
13/01/2022
27.19
 32,600 27.65 27.65 26.29 0 0 0
12/01/2022
27.46
 46,900 27.37 27.56 25.65 0 0 0
11/01/2022
27.46
 17,000 28.28 28.28 27.19 0 0 0
10/01/2022
27.65
 33,800 28.55 28.55 27.37 0 0 0
07/01/2022
27.46
 34,100 28.01 28.01 27.46 0 0 0
06/01/2022
27.65
 32,300 28.37 28.37 27.56 0 0 0
05/01/2022
27.83
 43,900 28.10 28.10 27.65 0 0 0

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