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)
23/10/2020
13.42
 18,810 12.96 13.60 12.96 0 0 0
22/10/2020
12.87
 12,600 12.96 12.96 12.78 0 0 0
21/10/2020
12.96
 7,800 12.87 13.05 12.69 0 0 0
20/10/2020
12.87
 28,920 12.96 13.42 12.87 0 0 0
19/10/2020
12.69
 12,410 12.96 12.96 12.60 0 0 0
16/10/2020
12.87
 16,100 12.96 12.96 12.87 0 0 0
15/10/2020
12.96
 31,300 13.05 13.05 12.87 0 0 0
14/10/2020
13.05
 63,800 13.23 13.23 12.96 0 0 0
13/10/2020
13.23
 17,030 13.05 13.32 13.05 0 0 0
12/10/2020
13.05
 57,100 13.14 13.14 12.96 0 0 0
09/10/2020
13.14
 24,000 13.14 13.23 13.05 0 0 0
08/10/2020
13.32
 24,510 13.23 13.32 13.14 0 0 0
07/10/2020
13.32
 50,800 13.32 13.32 13.14 0 0 0
06/10/2020
13.42
 21,500 13.42 13.42 13.23 0 0 0
05/10/2020
13.42
 3,800 13.42 13.51 13.32 0 0 0
02/10/2020
13.51
 254,200 13.51 13.87 13.23 0 0 0
01/10/2020
13.42
 26,600 13.60 13.60 13.32 0 0 0
30/09/2020
13.51
 40,400 13.51 13.69 13.32 0 0 0
29/09/2020
13.51
 21,739 13.51 13.60 13.42 0 0 0
28/09/2020
13.42
 22,100 13.51 13.51 13.32 0 0 0
25/09/2020
13.42
 20,000 13.32 13.51 13.32 0 0 0
24/09/2020
13.42
 33,500 13.42 13.60 13.32 0 0 0
23/09/2020
13.60
 58,810 13.69 13.69 13.32 0 0 0
22/09/2020
13.60
 68,000 13.87 13.87 13.42 0 0 0
21/09/2020
13.78
 139,300 13.69 14.68 13.69 0 0 0
18/09/2020
13.69
 63,301 13.60 13.96 13.51 0 0 0
17/09/2020
13.78
 182,100 14.23 14.32 13.51 0 0 0
16/09/2020
14.50
 10,100 14.77 14.77 14.32 0 0 0
15/09/2020
14.59
 175,520 16.32 16.32 14.50 0 0 0
14/09/2020
15.77
 470,629 13.87 15.77 13.87 0 0 0
11/09/2020
13.96
 10,000 13.60 13.96 13.42 0 0 0
10/09/2020
13.60
 22,000 13.96 13.96 13.51 0 0 0
09/09/2020
13.96
 71,750 13.23 14.32 13.23 0 0 0
08/09/2020
13.32
 2,700 13.32 13.32 13.23 0 0 0
07/09/2020
13.23
 43,300 13.32 13.51 13.05 0 0 0
04/09/2020
13.69
 34,630 13.42 13.69 13.23 0 0 0
03/09/2020
13.78
 39,800 13.78 14.14 13.60 0 0 0
01/09/2020
13.87
 61,050 13.96 14.14 13.60 0 0 0
31/08/2020
14.32
 59,384 14.32 14.41 13.78 0 0 0
28/08/2020
14.14
 81,708 14.50 14.96 14.14 0 0 0
27/08/2020
14.50
 106,000 15.05 15.05 14.41 0 0 0
26/08/2020
15.32
 166,901 15.41 15.59 15.23 0 0 0
25/08/2020
15.50
 264,812 14.05 15.68 14.05 0 0 0
24/08/2020
14.68
 150,485 14.05 16.32 13.60 0 0 0
21/08/2020
14.59
 122,260 15.41 15.77 14.50 0 0 0
20/08/2020
15.59
 190,368 15.95 16.32 15.41 0 0 0
19/08/2020
16.32
 462,226 20.21 20.21 16.04 0 0 0
18/08/2020
17.58
 425,521 17.58 17.58 16.32 0 0 0
17/08/2020
15.32
 185,930 15.32 15.32 15.32 0 0 0
14/08/2020
13.60
 220,413 11.60 13.60 11.60 0 0 0
13/08/2020
11.87
 2,410 11.33 11.87 11.33 0 0 0
12/08/2020
11.87
 0 11.87 11.87 11.87 0 0 0
11/08/2020
11.87
 5,510 11.87 11.87 11.87 0 0 0
10/08/2020
11.96
 25,000 11.33 12.60 11.15 0 0 0
07/08/2020
11.15
 12,300 10.79 11.15 10.79 0 0 0
06/08/2020
10.51
 5,000 11.15 11.15 10.51 0 0 0
05/08/2020
10.51
 31,100 10.61 11.15 10.51 0 0 0
04/08/2020
10.42
 100 10.42 10.42 10.42 0 0 0
03/08/2020
10.42
 0 10.42 10.42 10.42 0 0 0
31/07/2020
10.70
 5,300 10.24 10.70 10.24 0 0 0
30/07/2020
10.24
 9,600 9.97 10.24 9.97 0 0 0
29/07/2020
9.97
 2,200 9.43 9.97 9.43 0 0 0
28/07/2020
9.97
 1,400 9.97 9.97 9.97 0 0 0
27/07/2020
9.52
 20,300 9.70 10.70 9.52 0 0 0
24/07/2020
10.33
 15,400 11.06 11.06 10.33 0 0 0
23/07/2020
11.06
 1,800 11.33 11.33 11.06 0 0 0
22/07/2020
11.51
 11,400 11.42 11.51 11.42 0 0 0
21/07/2020
10.88
 10 10.88 10.88 10.88 0 0 0
20/07/2020
11.51
 7,500 10.70 11.69 10.61 0 0 0
17/07/2020
11.51
 100 11.51 11.51 11.51 0 0 0
16/07/2020
11.51
 2,700 11.60 11.60 11.51 0 0 0
15/07/2020
11.60
 11,700 11.42 11.60 11.42 0 0 0
14/07/2020
11.60
 1,900 11.60 11.60 11.42 0 0 0
13/07/2020
11.78
 10,700 11.96 11.96 11.51 0 0 0
10/07/2020
12.06
 4,100 12.06 12.06 11.78 0 0 0
09/07/2020
12.15
 5,100 11.42 12.15 11.24 0 0 0
08/07/2020
12.06
 600 11.33 12.06 11.33 0 0 0
07/07/2020
11.42
 7,900 11.15 12.15 11.15 0 0 0
06/07/2020
11.78
 7,410 12.15 12.15 11.15 0 0 0
03/07/2020
12.15
 1,300 12.33 12.33 12.15 0 0 0
02/07/2020
12.69
 0 12.69 12.69 12.69 0 0 0
01/07/2020
12.33
 10,200 12.69 13.96 12.33 0 0 0
30/06/2020
12.69
 55,400 11.78 12.69 11.51 0 0 0
29/06/2020
12.15
 7,200 12.42 14.14 12.15 0 0 0
26/06/2020
12.33
 3,600 12.33 12.42 12.33 0 0 0
25/06/2020
12.42
 54,100 12.60 12.60 12.42 0 0 0
24/06/2020
12.69
 1,100 12.96 12.96 12.69 0 0 0
23/06/2020
12.96
 83,900 13.05 13.32 12.78 0 0 0
22/06/2020
13.32
 295,300 11.51 13.32 9.88 0 0 0
19/06/2020
11.60
 12,700 11.60 11.60 11.60 0 0 0
18/06/2020
11.60
 3,700 11.60 11.60 11.60 0 0 0
17/06/2020
11.60
 100 11.60 11.60 11.60 0 0 0
16/06/2020
11.60
 9,500 11.33 11.60 11.33 0 0 0
15/06/2020
11.60
 1,500 11.42 11.69 11.42 0 0 0
12/06/2020
11.69
 0 11.69 11.69 11.69 0 0 0
11/06/2020
11.69
 19,800 11.60 11.78 11.60 0 0 0
10/06/2020
11.60
 15,700 11.60 11.78 11.60 0 0 0
09/06/2020
11.60
 7,100 11.69 11.69 11.60 0 0 0
08/06/2020
11.78
 6,200 11.60 11.78 11.60 0 0 0
05/06/2020
11.60
 1,000 11.51 11.60 11.51 0 0 0

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