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)
06/09/2019
12.20
 15,400 12.30 12.30 12.20 0 0 0
05/09/2019
12.30
 8,700 12.20 12.30 12.20 0 0 0
04/09/2019
12.20
 27,218 12.30 12.40 12.20 0 200 -0.0
03/09/2019
12.30
 12,630 12.80 12.80 12.30 0 0 0
30/08/2019
12.80
 7,102 12.30 12.80 12.30 0 0 0
29/08/2019
12.30
 12,718 12.20 12.30 12.30 0 0 0
28/08/2019
12.20
 14,900 12.30 12.30 12.10 0 0 0
27/08/2019
12.30
 22,400 12.30 12.40 12.20 0 0 0
26/08/2019
12.30
 32,400 12.20 12.50 12.30 0 0 0
23/08/2019
12.20
 15,200 12.30 12.30 12.10 0 0 0
22/08/2019
12.30
 11,500 12.30 12.40 12.20 0 0 0
21/08/2019
12.30
 58,600 12.30 12.30 12.20 0 0 0
20/08/2019
12.30
 14,400 12.20 12.30 12.20 0 0 0
19/08/2019
12.20
 4,600 12.10 12.20 12.20 0 0 0
16/08/2019
12.10
 3,742 12.20 12.30 12.10 0 0 0
15/08/2019
12.20
 19,700 12.20 12.20 12.20 0 0 0
14/08/2019
12.20
 11,650 12.20 12.50 12.10 0 0 0
13/08/2019
12.20
 1,300 12.20 12.40 12.20 0 0 0
12/08/2019
12.20
 500 12.50 12.50 12.20 0 0 0
09/08/2019
12.50
 4,400 12.50 12.50 12.30 0 0 0
08/08/2019
12.50
 15,900 12.20 12.80 12.20 0 0 0
07/08/2019
12.20
 4,300 12 12.20 12.10 0 0 0
06/08/2019
12
 7,100 12.10 12.10 12 0 0 0
05/08/2019
12.10
 48,650 12.30 12.30 12 0 200 -0.0
02/08/2019
12.30
 11,500 12.40 12.40 12 0 0 0
01/08/2019
12.40
 11,200 12.50 12.50 12 0 0 0
31/07/2019
12.50
 18,700 12.30 12.50 12 0 0 0
30/07/2019
12.30
 3,900 12.30 12.40 12.20 0 0 0
29/07/2019
12.30
 5,000 12.50 12.50 12.30 0 0 0
26/07/2019
12.50
 8,400 12.20 12.50 12.40 0 0 0
25/07/2019
12.20
 6,600 12.50 12.50 12.20 0 0 0
24/07/2019
12.50
 10,400 12.40 12.50 12.30 0 0 0
23/07/2019
12.40
 10,900 12.50 12.50 12.30 0 0 0
22/07/2019
12.50
 13,500 12.60 12.60 12.50 0 0 0
19/07/2019
12.60
 2,000 12.60 12.60 12.60 0 0 0
18/07/2019
12.60
 3,000 12.70 12.70 12.60 0 0 0
17/07/2019
12.70
 10,300 12.40 12.90 12.50 0 0 0
16/07/2019
12.40
 14,400 12.50 12.60 12.40 0 0 0
15/07/2019
12.50
 5,800 12.50 12.50 12.50 0 0 0
12/07/2019
12.50
 5,900 12.60 12.60 12.40 0 0 0
11/07/2019
12.60
 18,400 12.60 12.70 12.50 0 0 0
10/07/2019
12.60
 9,300 12.40 12.60 12.30 200 0 0.0
09/07/2019
12.40
 15,600 12.30 12.40 12.20 0 0 0
08/07/2019
12.30
 5,250 12.40 12.50 12.20 0 0 0
05/07/2019
12.40
 1,700 12.40 12.40 12.30 0 0 0
04/07/2019
12.40
 2,370 12.30 12.40 12.30 0 0 0
03/07/2019
12.30
 300 12.40 12.40 12.30 0 0 0
02/07/2019
12.40
 3,700 12.30 12.40 12.30 0 0 0
01/07/2019
12.30
 18,100 12.40 12.40 12.20 0 0 0
28/06/2019
12.40
 18,600 12.30 12.40 12.30 0 0 0
27/06/2019
12.30
 11,600 12.50 12.50 12.30 0 0 0
26/06/2019
12.50
 12,300 12.50 12.60 12.40 0 0 0
25/06/2019
12.50
 20,100 12.60 12.70 12.50 0 0 0
24/06/2019
12.60
 8,100 12.50 12.70 12.50 0 0 0
21/06/2019
12.50
 2,640 12.70 13.20 12.50 0 0 0
20/06/2019
12.70
 1,700 12.80 12.80 12.60 0 0 0
19/06/2019
12.80
 5,010 12.50 12.80 12.60 0 0 0
18/06/2019
12.50
 8,100 12.50 12.60 12.40 0 0 0
17/06/2019
12.50
 8,200 12.60 12.60 12.50 0 0 0
14/06/2019
12.60
 110 12.50 12.60 12.60 0 0 0
13/06/2019
12.50
 11,808 12.50 12.50 12.40 0 0 0
12/06/2019
12.50
 9,000 12.30 12.70 12.50 0 0 0
11/06/2019
12.30
 13,500 12.40 12.60 12.30 0 0 0
10/06/2019
12.40
 13,050 12.40 12.40 12.20 0 0 0
07/06/2019
12.40
 1,300 12.30 12.50 12.30 0 0 0
06/06/2019
12.30
 7,100 12.40 12.40 12.10 0 0 0
05/06/2019
12.40
 4,000 12.30 12.40 12.10 0 0 0
04/06/2019
12.30
 26,300 12.20 12.30 12 0 0 0
03/06/2019
12.20
 16,400 12.30 12.40 12.20 0 0 0
31/05/2019
12.30
 9,600 12.40 12.40 12.20 0 0 0
30/05/2019
12.40
 18,200 12.30 12.50 12.20 0 0 0
29/05/2019
12.30
 54,600 12.30 12.40 12.20 0 0 0
28/05/2019
12.30
 9,750 12.20 12.50 12.30 0 0 0
27/05/2019
12.20
 33,850 12.30 12.50 12.20 0 500 -0.0
24/05/2019
12.30
 24,100 12.30 12.50 12.30 100 0 0.0
23/05/2019
12.30
 76,534 12.60 12.60 12.20 0 0 0
22/05/2019
12.60
 25,500 12.70 12.70 12.50 0 0 0
21/05/2019
12.70
 28,600 12.80 12.80 12.60 0 0 0
20/05/2019
12.80
 3,100 12.80 12.90 12.80 0 0 0
17/05/2019
12.80
 11,600 12.80 12.80 12.60 0 0 0
16/05/2019
12.80
 14,700 12.90 12.90 12.70 0 0 0
15/05/2019
12.90
 9,000 12.80 13 12.90 0 0 0
14/05/2019
12.80
 8,700 12.90 12.90 12.80 0 0 0
13/05/2019
12.90
 28,040 12.90 12.90 12.80 0 0 0
10/05/2019
12.90
 4,300 12.90 12.90 12.40 0 0 0
09/05/2019
12.90
 2,100 12.90 12.90 12.90 0 0 0
08/05/2019
12.90
 12,920 13 13 12.70 0 0 0
07/05/2019
13
 88,200 12.90 13 12.70 0 0 0
06/05/2019
12.90
 8,961 12.80 12.90 12.80 0 0 0
03/05/2019
12.80
 14,500 12.90 12.90 12.80 0 0 0
02/05/2019
12.90
 17,100 13 13 12.90 0 0 0
26/04/2019
13
 5,300 12.90 13 12.90 0 0 0
25/04/2019
12.90
 2,800 12.90 13 12.90 0 0 0
24/04/2019
12.90
 60,700 12.90 13 12.90 0 0 0
23/04/2019
12.90
 12,130 13 13 12.80 0 0 0
22/04/2019
13
 20,000 13 13 12.90 0 0 0
19/04/2019
13
 7,064 13 13 12.80 0 0 0
18/04/2019
13
 6,020 13 13 12.90 0 0 0
17/04/2019
13
 28,700 13 13 12.90 0 0 0
16/04/2019
13
 16,200 13.20 13.20 13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |