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)
03/02/2020
13.40
 15,500 14 14 13.30 0 0 0
31/01/2020
14
 28,600 13.50 14 13.50 0 0 0
30/01/2020
13.50
 16,200 13.40 13.80 13.50 0 0 0
22/01/2020
13.40
 2,300 13.40 13.40 13.40 0 0 0
21/01/2020
13.40
 6,300 13.50 13.50 13.40 0 0 0
20/01/2020
13.50
 300 13.30 13.50 13.50 0 0 0
17/01/2020
13.30
 7,800 13.40 13.40 13.10 0 0 0
16/01/2020
13.40
 12,500 13.50 13.50 13.30 0 0 0
15/01/2020
13.50
 4,200 13.50 13.50 13.50 0 0 0
14/01/2020
13.50
 12,500 13.50 13.50 13.50 0 0 0
13/01/2020
13.50
 22,700 13.50 13.50 12.90 0 0 0
10/01/2020
13.50
 31,700 13.50 13.60 13.50 0 0 0
09/01/2020
13.50
 10,600 13.10 13.50 13.30 0 0 0
08/01/2020
13.10
 200 13.30 13.30 13.10 0 0 0
07/01/2020
13.30
 100 13.20 13.30 13.30 0 0 0
06/01/2020
13.20
 110 13.30 13.30 13.20 0 0 0
03/01/2020
13.30
 0 13.20 13.30 13.30 0 0 0
02/01/2020
13.20
 410 14.50 14.50 13.20 0 0 0
31/12/2019
14.50
 107,110 13.40 14.50 13.20 0 10 -0.0
30/12/2019
13.40
 7,759 13.30 13.40 13.20 0 0 0
27/12/2019
13.30
 1,400 13.30 13.30 13.30 0 0 0
26/12/2019
13.30
 9,200 13.20 13.30 13.30 0 0 0
25/12/2019
13.20
 12,300 13.50 13.50 13.20 0 0 0
24/12/2019
13.50
 8,410 13.20 13.50 13 0 0 0
23/12/2019
13.20
 0 13.20 13.20 13.20 0 0 0
20/12/2019
13.20
 10 13.20 13.20 13.20 0 0 0
19/12/2019
13.20
 9,030 13.30 13.30 13.20 0 0 0
18/12/2019
13.30
 8,500 13.50 13.50 13 0 0 0
17/12/2019
13.50
 7,340 13.10 13.50 13.20 0 0 0
16/12/2019
13.10
 29,740 13 13.10 12.90 0 0 0
13/12/2019
13
 39,000 12.80 13 12.80 0 0 0
12/12/2019
12.80
 0 12.80 12.80 12.80 0 0 0
11/12/2019
12.80
 0 13 12.80 12.80 0 0 0
10/12/2019
13
 18,700 12.60 13 12.50 0 0 0
09/12/2019
12.60
 200 12.80 12.80 12.60 0 0 0
06/12/2019
12.80
 1,440 12.80 12.90 12.80 0 0 0
05/12/2019
12.80
 18,270 12.60 12.80 12.50 0 0 0
04/12/2019
12.60
 200 12.50 12.60 12.60 0 0 0
03/12/2019
12.50
 400 12.60 12.60 12.50 0 0 0
02/12/2019
12.60
 16,300 12.60 12.60 12.60 0 0 0
29/11/2019
12.60
 8,000 12.60 12.60 12.60 0 0 0
28/11/2019
12.60
 54,700 12.40 12.60 12.50 0 0 0
27/11/2019
12.40
 13,600 12.30 12.40 12.30 0 0 0
26/11/2019
12.30
 72,500 12.40 12.50 12.30 0 0 0
25/11/2019
12.40
 2,700 12.50 12.50 12.40 0 0 0
22/11/2019
12.50
 2,000 12.50 12.60 12.50 0 0 0
21/11/2019
12.50
 11,000 12.40 12.60 12.40 0 0 0
20/11/2019
12.40
 26,500 12.40 12.40 12.40 0 0 0
19/11/2019
12.40
 4,600 12.40 12.40 12.30 0 0 0
18/11/2019
12.40
 2,700 12.50 12.50 12.40 0 0 0
15/11/2019
12.50
 3,800 12.40 12.50 12.40 0 0 0
14/11/2019
12.40
 1,600 12.40 12.40 12.30 0 0 0
13/11/2019
12.40
 4,100 12.40 12.40 12.40 0 0 0
12/11/2019
12.40
 27,300 12.30 12.40 12.30 0 0 0
11/11/2019
12.30
 26,500 12.60 12.60 12.30 0 0 0
08/11/2019
12.60
 200 12.40 12.60 12.40 0 0 0
07/11/2019
12.40
 6,400 12.40 12.40 12.30 0 0 0
06/11/2019
12.40
 47,210 12.70 12.70 12.40 0 0 0
05/11/2019
12.70
 25,300 12.40 12.70 12.60 0 0 0
04/11/2019
12.40
 5,300 12.50 12.50 12.40 0 0 0
01/11/2019
12.50
 18,100 12.90 12.90 12.40 0 0 0
31/10/2019
12.90
 4,200 13 13 12.40 0 0 0
30/10/2019
13
 11,400 12.40 13 12.40 0 0 0
29/10/2019
12.40
 11,500 12.40 12.50 12.40 0 0 0
28/10/2019
12.40
 1,000 12.60 12.60 12.40 0 0 0
25/10/2019
12.60
 11,200 12.60 12.60 12.30 0 0 0
24/10/2019
12.60
 5,850 12.60 12.80 12.40 0 0 0
23/10/2019
12.60
 4,750 12.50 12.70 12.50 0 0 0
22/10/2019
12.50
 5,300 12.60 12.60 12.50 0 0 0
21/10/2019
12.60
 4,049 12.60 12.60 12.50 0 0 0
18/10/2019
12.60
 5,700 12.60 12.70 12.60 0 0 0
17/10/2019
12.60
 1,700 12.80 12.80 12.60 0 0 0
16/10/2019
12.80
 4,135 13 13 12.70 0 0 0
15/10/2019
13
 11,010 12.70 13 12.70 0 0 0
14/10/2019
12.70
 4,300 12.90 12.90 12.60 0 0 0
11/10/2019
12.90
 25,201 13 13 12.90 0 0 0
10/10/2019
13
 9,000 13 13 12.80 0 0 0
09/10/2019
13
 5,000 12.70 13 12.70 0 0 0
08/10/2019
12.70
 5,000 12.70 12.70 12.50 0 0 0
07/10/2019
12.70
 2,040 13 13 12.70 0 0 0
04/10/2019
13
 14,300 12.90 13 12.50 0 0 0
03/10/2019
12.90
 400 13 13 12.90 0 0 0
02/10/2019
13
 7,309 12.90 13 12.80 0 0 0
01/10/2019
12.90
 2,610 13.50 13.50 12.90 0 0 0
30/09/2019
13.50
 39,500 12.70 13.50 12.60 0 0 0
27/09/2019
12.70
 6,910 12.60 12.70 12.60 0 0 0
26/09/2019
12.60
 37,800 12.60 12.70 12.60 0 0 0
25/09/2019
12.60
 5,010 12.50 12.60 12.50 0 0 0
24/09/2019
12.50
 5,400 12.50 12.50 12.50 0 0 0
23/09/2019
12.50
 22,400 12.90 12.90 12.40 0 0 0
20/09/2019
12.90
 1,210 13 13 12.50 0 0 0
19/09/2019
13
 6,800 14 14 12.80 0 0 0
18/09/2019
14
 82,510 12.50 14 12.50 0 0 0
17/09/2019
12.50
 23,400 12.40 12.50 12.40 0 3,000 -0.0
16/09/2019
12.40
 12,910 12.50 12.50 12.40 0 0 0
13/09/2019
12.50
 37,200 12.40 12.50 12.40 0 0 0
12/09/2019
12.40
 9,840 12.20 12.40 12.20 0 0 0
11/09/2019
12.20
 25,400 12.20 12.30 12.20 0 0 0
10/09/2019
12.20
 14,720 12.30 12.30 12.10 0 0 0
09/09/2019
12.30
 18,430 12.20 12.30 12.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |