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)
22/03/2021
21.30
 70,700 21.57 21.57 21.21 0 0 0
19/03/2021
21.57
 42,654 21.84 21.84 21.03 0 0 0
18/03/2021
21.75
 42,200 22.03 22.21 21.57 0 0 0
17/03/2021
21.75
 77,669 21.30 22.03 21.30 0 0 0
16/03/2021
21.48
 58,400 21.39 21.48 21.03 0 0 0
15/03/2021
21.39
 88,310 21.75 21.75 21.12 0 0 0
12/03/2021
21.57
 38,807 22.21 22.21 21.57 0 0 0
11/03/2021
21.84
 53,600 21.75 22.21 21.75 0 0 0
10/03/2021
21.57
 23,040 21.57 21.57 21.39 0 0 0
09/03/2021
21.75
 52,250 21.75 22.03 21.57 0 0 0
08/03/2021
21.75
 34,500 21.48 22.21 21.48 0 0 0
05/03/2021
21.94
 33,540 21.12 22.57 20.58 0 0 0
04/03/2021
21.57
 184,670 21.75 21.94 20.85 0 0 0
03/03/2021
21.84
 84,410 21.94 22.12 21.48 0 0 0
02/03/2021
22.12
 72,300 22.57 22.57 21.57 0 0 0
01/03/2021
21.75
 58,830 21.75 21.75 21.39 0 0 0
26/02/2021
21.75
 182,310 20.12 22.21 19.94 0 0 0
25/02/2021
20.21
 105,500 20.30 20.39 19.85 0 0 0
24/02/2021
20.30
 95,110 20.39 20.58 20.03 0 0 0
23/02/2021
20.39
 60,000 20.39 20.76 20.39 0 0 0
22/02/2021
20.21
 56,000 20.03 20.85 20.03 0 0 0
19/02/2021
20.03
 59,120 19.94 20.39 19.85 0 0 0
18/02/2021
20.03
 123,100 19.49 20.67 19.03 0 0 0
17/02/2021
19.22
 116,600 18.67 19.40 18.49 0 0 0
09/02/2021
18.76
 23,700 18.58 18.94 17.77 1,000 0 0
08/02/2021
18.58
 214,300 18.13 19.22 17.77 0 0 0
05/02/2021
18.13
 96,900 17.58 18.22 17.49 0 0 0
04/02/2021
17.68
 39,000 17.49 17.77 17.31 0 0 0
03/02/2021
17.49
 73,700 17.22 17.58 16.86 0 0 0
02/02/2021
17.13
 48,600 16.86 17.22 16.59 0 0 0
01/02/2021
16.50
 59,400 18.04 18.04 16.32 0 0 0
29/01/2021
17.13
 112,300 15.41 17.68 15.41 0 0 0
28/01/2021
15.95
 314,150 17.31 18.04 15.95 0 0 0
27/01/2021
18.22
 142,000 19.94 19.94 18.04 0 0 0
26/01/2021
19.85
 230,000 20.67 20.67 19.49 0 0 0
25/01/2021
20.58
 184,803 20.85 21.12 20.21 0 0 0
22/01/2021
20.85
 277,864 22.48 22.57 19.67 0 0 0
21/01/2021
22.84
 163,803 24.38 24.38 21.75 0 0 0
20/01/2021
21.66
 227,736 19.03 21.66 19.03 0 0 0
19/01/2021
19.03
 623,211 17.22 19.03 17.22 0 0 0
18/01/2021
16.95
 98,001 16.95 16.95 16.41 0 0 0
15/01/2021
17.13
 142,439 17.22 17.22 16.86 0 0 0
14/01/2021
17.13
 57,030 17.13 17.68 17.04 0 0 0
13/01/2021
17.04
 129,300 15.95 17.95 15.77 0 0 0
12/01/2021
15.95
 59,800 16.04 16.04 15.68 0 0 0
11/01/2021
15.95
 35,110 15.95 16.04 15.77 0 0 0
08/01/2021
15.95
 74,900 16.04 16.04 15.86 0 0 0
07/01/2021
16.13
 41,500 15.95 16.13 15.86 0 0 0
06/01/2021
16.04
 79,244 16.13 16.32 16.04 0 0 0
05/01/2021
16.22
 85,900 15.86 16.41 15.86 0 0 0
04/01/2021
15.86
 68,707 15.59 15.95 15.50 0 0 0
31/12/2020
15.59
 12,058 15.41 15.59 15.41 0 0 0
30/12/2020
15.41
 46,590 15.41 15.68 15.41 0 0 0
29/12/2020
15.41
 42,708 15.59 15.59 15.41 0 0 0
28/12/2020
15.59
 58,900 15.77 15.77 15.41 0 0 0
25/12/2020
15.50
 35,560 15.41 15.68 15.41 0 0 0
24/12/2020
15.32
 61,328 15.41 15.50 14.68 0 0 0
23/12/2020
15.50
 66,230 15.50 15.50 15.05 0 0 0
22/12/2020
15.50
 52,000 15.59 15.59 15.05 0 0 0
21/12/2020
15.59
 72,218 15.77 15.86 15.23 0 0 0
18/12/2020
15.77
 66,348 15.23 16.32 15.23 0 0 0
17/12/2020
15.05
 153,280 14.50 15.14 14.50 0 0 0
16/12/2020
14.50
 22,900 14.50 14.59 14.41 0 0 0
15/12/2020
14.41
 13,920 14.68 14.68 14.32 0 0 0
14/12/2020
14.59
 22,800 14.14 14.59 14.14 0 0 0
11/12/2020
14.41
 50,200 14.23 14.50 13.87 0 0 0
10/12/2020
14.14
 20,508 14.50 14.50 14.14 0 0 0
09/12/2020
14.50
 55,050 14.50 14.50 14.41 0 0 0
08/12/2020
14.50
 25,350 14.59 14.59 14.41 0 0 0
07/12/2020
14.59
 39,100 14.77 14.87 14.50 0 0 0
04/12/2020
14.68
 51,020 14.50 14.87 14.32 0 0 0
03/12/2020
14.50
 36,600 14.50 14.59 14.41 0 0 0
02/12/2020
14.50
 70,990 14.77 14.77 14.41 0 0 0
01/12/2020
14.59
 65,330 14.14 14.59 13.96 0 0 0
30/11/2020
14.23
 24,008 14.41 14.50 14.14 0 0 0
27/11/2020
14.23
 20,500 14.23 14.50 14.14 0 0 0
26/11/2020
14.23
 42,010 14.32 14.32 14.14 0 0 0
25/11/2020
14.50
 73,229 14.96 14.96 14.14 0 0 0
24/11/2020
14.87
 148,100 14.96 15.23 14.77 0 0 0
23/11/2020
14.77
 133,600 14.50 15.23 14.32 42,400 100 0
20/11/2020
14.50
 44,600 14.14 14.96 14.14 0 0 0
19/11/2020
14.05
 175,100 13.42 14.87 13.42 0 0 0
18/11/2020
13.42
 12,800 13.42 13.42 13.42 0 0 0
17/11/2020
13.51
 5,000 13.42 13.51 13.42 0 0 0
16/11/2020
13.42
 57,600 13.32 13.60 13.14 0 0 0
13/11/2020
13.14
 10,340 12.96 13.14 12.96 0 0 0
12/11/2020
12.96
 19,900 12.87 13.14 12.87 0 0 0
11/11/2020
12.87
 3,700 13.05 13.05 12.87 0 0 0
10/11/2020
13.05
 10,750 13.05 13.14 12.96 0 0 0
09/11/2020
12.96
 6,700 12.87 13.23 12.69 0 0 0
06/11/2020
12.96
 11,210 13.05 13.14 12.87 0 0 0
05/11/2020
13.32
 200 13.32 13.32 13.32 0 0 0
04/11/2020
13.42
 25,300 13.23 13.42 13.14 0 0 0
03/11/2020
13.14
 29,260 12.96 13.23 12.96 0 0 0
02/11/2020
12.96
 13,300 12.78 13.05 12.78 0 0 0
30/10/2020
12.42
 9,800 12.60 12.60 12.42 0 0 0
29/10/2020
12.69
 50,500 12.60 12.69 12.51 0 0 0
28/10/2020
12.60
 30,000 12.87 12.87 12.60 0 0 0
27/10/2020
12.96
 20,600 13.05 13.23 12.87 0 0 0
26/10/2020
13.14
 16,110 13.42 13.51 13.14 0 0 0

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