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

29.40
0.20
(0.68%)
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
(2024-08-21) 		-1.40 -4.55% 152,500 0 0
28.90
30.80
29.40
2 tháng
(2024-07-22) 		-2.10 -6.67% 288,800 0 0
28.90
34.70
29.40
3 tháng
(2024-06-24) 		-4.50 -13.27% 702,800 200 0.0
28.90
34.70
29.40
6 tháng
(2024-03-25) 		3.10 11.79% 2,133,600 200 0.0
25.60
34.80
29.40
12 tháng
(2023-09-26) 		5.40 22.50% 2,751,228 -1,400 -0.0
23
34.80
29.40
24 tháng
(2022-10-03) 		7.90 36.74% 5,622,378 -39,800 -0.8
18.30
34.80
29.40
36 tháng
(2021-10-06) 		-5.20 -15.03% 12,651,253 -66,900 -1.6
18.30
35.50
29.40
60 tháng
(2019-10-17) 		16.80 133.33% 43,669,716 6,590 -2.6
10.50
37.30
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2017
7.66
 796,010 7.60 7.66 7.47 10 0 0.0
21/11/2017
7.60
 790,700 7.66 7.66 7.47 0 0 0
20/11/2017
7.66
 251,900 7.72 7.72 7.60 0 0 0
17/11/2017
7.72
 232,400 7.72 7.85 7.66 0 0 0
16/11/2017
7.72
 45,200 7.79 7.79 7.66 0 0 0
15/11/2017
7.79
 55,600 7.85 7.85 7.66 0 0 0
14/11/2017
7.85
 260,200 7.85 7.92 7.79 0 0 0
13/11/2017
7.85
 214,600 7.92 8.04 7.85 0 0 0
10/11/2017
7.92
 267,700 7.98 8.04 7.92 0 0 0
09/11/2017
7.98
 304,100 7.92 8.11 7.85 0 0 0
08/11/2017
7.92
 228,900 7.92 7.98 7.85 0 0 0
07/11/2017
7.92
 349,231 7.92 7.98 7.85 0 0 0
06/11/2017
7.92
 26,900 7.92 8.04 7.79 0 0 0
03/11/2017
7.92
 226,100 7.79 7.92 7.85 0 0 0
02/11/2017
7.79
 50,750 7.92 7.92 7.66 0 0 0
01/11/2017
7.92
 45,200 7.98 8.11 7.85 0 0 0
31/10/2017
7.98
 57,900 8.11 8.11 7.92 0 0 0
30/10/2017
8.11
 388,000 8.04 8.24 7.92 0 0 0
27/10/2017
8.04
 27,500 8.11 8.24 7.98 0 0 0
26/10/2017
8.11
 51,500 8.11 8.17 7.98 0 0 0
25/10/2017
8.11
 39,900 8.11 8.24 8.11 0 0 0
24/10/2017
8.11
 24,200 8.17 8.24 8.11 0 0 0
23/10/2017
8.17
 109,600 8.30 8.36 8.17 0 0 0
20/10/2017
8.30
 176,900 8.24 8.43 8.17 0 0 0
19/10/2017
8.24
 70,630 8.17 8.30 8.17 0 0 0
18/10/2017
8.17
 81,800 8.55 8.55 8.17 0 0 0
17/10/2017
8.55
 60,410 8.43 8.55 8.24 0 0 0
16/10/2017
8.43
 33,100 8.49 8.68 8.36 0 0 0
13/10/2017
8.49
 351,900 8.36 8.81 8.43 0 0 0
12/10/2017
8.36
 707,300 8.11 8.49 8.04 0 0 0
11/10/2017
8.11
 73,290 8.24 8.24 8.04 0 0 0
10/10/2017
8.24
 128,700 8.24 8.24 8.11 0 0 0
09/10/2017
8.24
 27,750 8.30 8.36 8.24 0 0 0
06/10/2017
8.30
 16,200 8.36 8.36 8.24 0 0 0
05/10/2017
8.36
 32,700 8.30 8.36 8.24 0 0 0
04/10/2017
8.30
 20,600 8.24 8.62 8.30 100 0 0.0
03/10/2017
8.24
 41,400 8.36 8.62 8.24 0 0 0
02/10/2017
8.36
 9,400 8.49 8.49 8.36 0 0 0
29/09/2017
8.49
 428,850 8.75 8.75 8.49 0 0 0
28/09/2017
8.75
 545,900 8.75 8.94 8.55 0 0 0
27/09/2017
8.75
 630,300 8.55 8.94 8.68 0 0 0
26/09/2017
8.55
 125,900 8.87 8.94 8.36 0 2,000 -0.0
25/09/2017
8.87
 279,781 9.13 9.13 8.75 0 0 0
22/09/2017
9.13
 683,150 8.75 9.58 8.75 0 0 0
21/09/2017
8.75
 625,330 8.43 8.81 8.43 0 0 0
20/09/2017
8.43
 786,520 8.24 8.49 8.11 0 0 0
19/09/2017
8.24
 633,700 8.04 8.24 7.98 0 0 0
18/09/2017
8.04
 608,570 8.24 8.24 8.04 100 0 0.0
15/09/2017
8.24
 498,730 8.55 8.55 8.04 300 0 0.0
14/09/2017
8.55
 390,400 8.75 8.87 8.43 0 0 0
13/09/2017
8.75
 697,975 8.30 8.87 8.43 0 0 0
12/09/2017
8.30
 508,500 8.24 8.62 8.30 0 0 0
11/09/2017
8.24
 287,120 8.36 8.43 8.17 0 0 0
08/09/2017
8.36
 663,000 8.17 8.55 8.17 0 0 0
07/09/2017
8.17
 235,800 8.11 8.24 7.98 0 0 0
06/09/2017
8.11
 8,600 8.04 8.17 8.04 300 0 0.0
05/09/2017
8.04
 32,220 8.17 8.17 7.98 20 0 0.0
01/09/2017
8.17
 14,500 8.11 8.17 7.98 0 0 0
31/08/2017
8.11
 19,200 8.04 8.11 7.98 0 0 0
30/08/2017
8.04
 15,300 8.04 8.17 8.04 0 0 0
29/08/2017
8.04
 43,080 8.24 8.24 8.04 0 0 0
28/08/2017
8.24
 258,900 8.17 8.24 8.04 0 0 0
25/08/2017
8.17
 34,412 8.24 8.24 7.98 0 0 0
24/08/2017
8.24
 233,410 8.17 8.24 7.98 0 3,000 -0.0
23/08/2017
8.17
 10,220 8.24 8.30 8.11 0 0 0
22/08/2017
8.24
 186,700 8.11 8.62 8.11 0 0 0
21/08/2017
8.11
 34,400 8.11 8.17 8.04 0 0 0
18/08/2017
8.11
 20,400 8.17 8.24 8.11 0 0 0
17/08/2017
8.17
 258,300 8.24 8.30 8.11 0 0 0
16/08/2017
8.24
 50,240 8.30 8.30 7.98 0 0 0
15/08/2017
8.30
 154,838 8.30 8.36 8.17 0 0 0
14/08/2017
8.30
 38,630 8.36 8.55 8.30 0 0 0
11/08/2017
8.36
 93,400 8.30 8.36 8.17 0 5,000 -0.1
10/08/2017
8.30
 275,700 8.55 8.62 8.30 0 0 0
09/08/2017
8.55
 226,600 8.75 8.75 8.55 0 0 0
08/08/2017
8.75
 219,400 8.75 9.00 8.62 5,000 0 0.1
07/08/2017
8.75
 166,600 8.75 8.75 8.55 1,500 0 0.0
04/08/2017
8.75
 191,760 8.81 9.06 8.62 0 0 0
03/08/2017
8.81
 210,500 9.06 9.26 7.85 0 0 0
02/08/2017
9.06
 248,850 9.38 9.38 9.06 0 0 0
01/08/2017
9.38
 231,620 9.51 9.51 9.26 400 0 0.0
31/07/2017
9.51
 298,100 9.45 9.58 9.13 600 0 0.0
28/07/2017
9.45
 281,590 9.32 9.70 9.13 0 0 0
27/07/2017
9.32
 826,690 8.62 9.64 8.62 0 0 0
26/07/2017
8.62
 140,500 8.36 8.62 8.36 0 0 0
25/07/2017
8.36
 70,400 8.49 8.49 8.24 0 0 0
24/07/2017
8.49
 94,800 8.55 8.55 8.30 0 0 0
21/07/2017
8.55
 154,925 8.49 8.55 8.30 0 0 0
20/07/2017
8.49
 112,400 8.49 8.55 8.43 0 0 0
19/07/2017
8.49
 126,085 8.36 8.62 8.30 0 0 0
18/07/2017
8.36
 96,110 8.24 8.43 8.17 0 0 0
17/07/2017
8.24
 100,800 8.43 8.49 8.24 0 0 0
14/07/2017
8.43
 52,800 8.49 8.49 8.36 0 0 0
13/07/2017
8.49
 171,400 8.49 8.55 8.43 0 0 0
12/07/2017
8.49
 105,400 8.68 8.68 8.43 3,600 0 0.0
11/07/2017
8.68
 172,100 8.55 8.68 8.36 0 0 0
10/07/2017
8.55
 158,600 9.00 9.06 8.49 0 0 0
07/07/2017
9.00
 269,300 8.81 9.26 8.87 1,500 0 0.0
06/07/2017
8.81
 301,699 8.24 8.94 8.24 0 0 0
05/07/2017
8.24
 161,020 8.11 8.24 8.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |