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

28.30
-0.10
(-0.35%)
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
(2024-10-28) 		-1 -3.39% 161,575 0 0
27.80
29.50
28.50
2 tháng
(2024-09-27) 		-0.50 -1.72% 270,110 0 0
27.80
30
28.50
3 tháng
(2024-08-28) 		-0.40 -1.38% 437,266 0 0
27.80
30.50
28.50
6 tháng
(2024-05-30) 		-0.40 -1.38% 1,940,791 1,100 0.0
27.80
34.80
28.50
12 tháng
(2023-12-04) 		4.50 18.75% 2,807,373 -200 0.0
23
34.80
28.50
24 tháng
(2022-12-07) 		8.80 44.67% 5,397,579 -127,400 -2.7
18.30
34.80
28.50
36 tháng
(2021-12-13) 		-4.30 -13.11% 9,956,233 -63,300 -1.5
18.30
34.80
28.50
60 tháng
(2019-12-23) 		15.30 115.91% 43,396,973 6,590 -2.6
10.50
37.30
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2020
13.70
 54,100 14 14 13.70 0 0 0
24/06/2020
14
 1,100 14.30 14.30 14 0 0 0
23/06/2020
14.30
 83,900 14.70 14.70 14.10 0 0 0
22/06/2020
14.70
 295,300 12.80 14.70 10.90 0 0 0
19/06/2020
12.80
 12,700 12.80 12.80 12.80 0 0 0
18/06/2020
12.80
 3,700 12.80 12.80 12.80 0 0 0
17/06/2020
12.80
 100 12.80 12.80 12.80 0 0 0
16/06/2020
12.80
 9,500 12.80 12.80 12.50 0 0 0
15/06/2020
12.80
 1,500 12.90 12.90 12.60 0 0 0
12/06/2020
12.90
 0 12.90 12.90 12.90 0 0 0
11/06/2020
12.90
 19,800 12.80 13 12.80 0 0 0
10/06/2020
12.80
 15,700 12.80 13 12.80 0 0 0
09/06/2020
12.80
 7,100 13 13 12.80 0 0 0
08/06/2020
13
 6,200 12.80 13 12.80 0 0 0
05/06/2020
12.80
 1,000 12.80 12.80 12.70 0 0 0
04/06/2020
12.80
 0 12.80 12.80 12.80 0 0 0
03/06/2020
12.80
 2,100 12.70 12.80 12.70 0 0 0
02/06/2020
12.70
 4,100 12.90 12.90 12.60 0 0 0
01/06/2020
12.90
 8,300 12.70 12.90 12.80 0 0 0
29/05/2020
12.70
 6,408 12.60 12.80 12.60 0 0 0
28/05/2020
12.60
 100 12.60 12.60 12.60 0 0 0
27/05/2020
12.60
 14,300 12.50 12.70 12.50 0 0 0
26/05/2020
12.50
 100 12.50 12.50 12.50 0 0 0
25/05/2020
12.50
 0 12.50 12.50 12.50 0 0 0
22/05/2020
12.50
 15,800 12.30 12.60 12.40 0 0 0
21/05/2020
12.30
 1,300 12.40 12.50 12.30 0 0 0
20/05/2020
12.40
 2,500 12.50 12.60 12.40 0 0 0
19/05/2020
12.50
 500 12.70 12.70 12.50 0 0 0
18/05/2020
12.70
 3,200 12.40 12.70 12.10 0 0 0
15/05/2020
12.40
 8,000 12.70 12.70 12.40 0 0 0
14/05/2020
12.70
 3,000 12.60 12.70 12.50 0 0 0
13/05/2020
12.60
 24,500 12.60 12.80 12.60 0 0 0
12/05/2020
12.60
 21,000 12.50 12.60 12.10 0 0 0
11/05/2020
12.50
 700 12.40 12.50 12.50 0 0 0
08/05/2020
12.40
 2,600 12.40 12.50 12.40 0 0 0
07/05/2020
12.40
 8,800 12.50 12.50 12.20 0 0 0
06/05/2020
12.50
 1,000 12.80 12.80 12.50 0 0 0
05/05/2020
12.80
 17,000 12.80 12.80 12.70 0 0 0
04/05/2020
12.80
 1,000 13.20 13.20 12.80 0 0 0
29/04/2020
13.20
 7,010 12.60 13.20 12.60 0 0 0
28/04/2020
12.60
 800 12.50 12.60 12.60 0 0 0
27/04/2020
12.50
 2,100 12.40 12.70 12.49 0 0 0
24/04/2020
12.40
 3,600 12.70 12.70 12.40 0 0 0
23/04/2020
12.70
 2,140 12.70 12.70 12.50 0 0 0
22/04/2020
12.70
 2,100 12.40 12.70 12.50 0 0 0
21/04/2020
12.40
 5,300 12.70 12.70 12.40 0 0 0
20/04/2020
12.70
 5,500 12.80 12.80 12.20 0 0 0
17/04/2020
12.80
 3,100 12.80 12.80 12.10 0 0 0
16/04/2020
12.80
 11,600 12.70 12.80 10.20 0 0 0
15/04/2020
12.70
 15,100 13 13 11.60 0 0 0
14/04/2020
13
 2,900 12.70 13 12.60 0 0 0
13/04/2020
12.70
 100 12.80 12.80 12.70 0 0 0
10/04/2020
12.80
 500 12.90 12.90 12.60 0 0 0
09/04/2020
12.90
 4,100 12.90 12.90 12.40 0 0 0
08/04/2020
12.90
 1,100 13 13 12.30 0 0 0
07/04/2020
13
 2,100 13 13 12.90 0 0 0
06/04/2020
13
 23,400 13 13 11.60 0 0 0
03/04/2020
13
 13,200 12.50 13 12.40 0 0 0
01/04/2020
12.50
 27 13 13 12.50 0 0 0
31/03/2020
13
 14,200 13 13 11.20 0 0 0
30/03/2020
13
 47,760 13.40 13.40 11 0 0 0
27/03/2020
13.40
 7,900 11.90 13.40 10.20 0 0 0
26/03/2020
11.90
 110 11.60 11.90 11.90 0 0 0
25/03/2020
11.60
 600 11 12 10.60 0 0 0
24/03/2020
11
 44,700 11 11.50 11 0 0 0
23/03/2020
11
 14,500 12 12 11 0 0 0
20/03/2020
12
 5,030 11.90 12 12 0 0 0
19/03/2020
11.90
 17,400 12.30 12.30 11.90 0 0 0
18/03/2020
12.30
 21,300 12 12.50 12.30 0 0 0
17/03/2020
12
 15,300 12.50 12.50 12 0 0 0
16/03/2020
12.50
 6,300 12.50 13.20 12.50 0 0 0
13/03/2020
12.50
 5,500 12.50 12.60 12.50 0 0 0
12/03/2020
12.50
 8,400 13 13 12.50 0 0 0
11/03/2020
13
 4,900 13.10 13.10 13 0 0 0
10/03/2020
13.10
 1,700 13 13.10 13 0 0 0
09/03/2020
13
 14,690 13.40 13.40 12.50 0 0 0
06/03/2020
13.40
 0 13.10 13.40 13.40 0 0 0
05/03/2020
13.10
 31,809 13.30 13.70 13.10 0 0 0
04/03/2020
13.30
 7,100 13.20 13.40 13.20 0 0 0
03/03/2020
13.20
 400 13.20 13.20 13.10 0 0 0
02/03/2020
13.20
 7,200 13.20 13.20 13.20 0 0 0
28/02/2020
13.20
 15,200 13.20 13.20 13 0 0 0
27/02/2020
13.20
 19,500 13.20 13.40 13.20 0 0 0
26/02/2020
13.20
 37,300 13.10 13.50 13 0 0 0
25/02/2020
13.10
 2,900 13.20 13.20 13 0 0 0
24/02/2020
13.20
 12,100 13.50 13.50 13.20 0 0 0
21/02/2020
13.50
 300 13.60 13.60 13.50 0 0 0
20/02/2020
13.60
 0 13.50 13.60 13.60 0 0 0
19/02/2020
13.50
 6,229 13.90 13.90 13.50 0 0 0
18/02/2020
13.90
 1,000 13.50 13.90 13.70 0 0 0
17/02/2020
13.50
 3,500 13.80 13.80 13.50 0 0 0
14/02/2020
13.80
 17,300 13.80 13.90 13.40 0 0 0
13/02/2020
13.80
 2,210 14 14 13.60 0 0 0
12/02/2020
14
 15,500 13.40 14 13.50 0 0 0
11/02/2020
13.40
 610 13.50 13.50 13.40 0 0 0
10/02/2020
13.50
 410 13.60 13.60 13.50 0 0 0
07/02/2020
13.60
 2,200 14 14 13.60 0 0 0
06/02/2020
14
 15,300 13.60 14 13.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |