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)
15/08/2019
11.06
 19,700 11.06 11.06 11.06 0 0 0
14/08/2019
11.06
 11,650 11.15 11.33 10.97 0 0 0
13/08/2019
11.06
 1,300 11.06 11.24 11.06 0 0 0
12/08/2019
11.06
 500 11.24 11.24 11.06 0 0 0
09/08/2019
11.33
 4,400 11.33 11.33 11.15 0 0 0
08/08/2019
11.33
 15,900 11.06 11.60 11.06 0 0 0
07/08/2019
11.06
 4,300 10.97 11.06 9.52 0 0 0
06/08/2019
10.88
 7,100 10.88 10.97 10.88 0 0 0
05/08/2019
10.97
 48,650 11.06 11.06 10.88 0 0 0
02/08/2019
11.15
 11,500 10.88 11.15 10.88 0 0 0
01/08/2019
11.24
 11,200 11.33 11.33 10.88 0 0 0
31/07/2019
11.33
 18,700 10.88 11.33 10.88 0 0 0
30/07/2019
11.15
 3,900 11.15 11.24 11.06 0 0 0
29/07/2019
11.15
 5,000 11.33 11.33 11.15 0 0 0
26/07/2019
11.33
 8,400 11.24 11.33 11.24 0 0 0
25/07/2019
11.06
 6,600 11.24 11.33 11.06 0 0 0
24/07/2019
11.33
 10,400 11.24 11.33 11.15 0 0 0
23/07/2019
11.24
 10,900 11.33 11.33 11.15 0 0 0
22/07/2019
11.33
 13,500 11.42 11.42 11.33 0 0 0
19/07/2019
11.42
 2,000 11.42 11.42 11.42 0 0 0
18/07/2019
11.42
 3,000 11.42 11.42 11.42 0 0 0
17/07/2019
11.51
 10,300 11.33 11.69 11.33 0 0 0
16/07/2019
11.24
 14,400 11.33 11.42 11.24 0 0 0
15/07/2019
11.33
 5,800 11.33 11.33 11.33 0 0 0
12/07/2019
11.33
 5,900 11.42 11.42 11.24 0 0 0
11/07/2019
11.42
 18,400 11.42 11.51 11.33 0 0 0
10/07/2019
11.42
 9,300 11.24 11.42 11.15 0 0 0
09/07/2019
11.24
 15,600 11.06 11.24 11.06 0 0 0
08/07/2019
11.15
 5,250 11.33 11.33 11.06 0 0 0
05/07/2019
11.24
 1,700 11.24 11.24 11.15 0 0 0
04/07/2019
11.15
 2,370 11.24 11.24 11.15 0 0 0
03/07/2019
11.15
 300 11.15 11.15 11.15 0 0 0
02/07/2019
11.24
 3,700 11.15 11.24 11.15 0 0 0
01/07/2019
11.15
 18,100 11.15 11.15 11.06 0 0 0
28/06/2019
11.24
 18,600 11.24 11.24 11.15 0 0 0
27/06/2019
11.15
 11,600 11.24 11.33 11.15 0 0 0
26/06/2019
11.33
 12,300 11.42 11.42 11.24 0 0 0
25/06/2019
11.33
 20,100 11.33 11.51 11.33 0 0 0
24/06/2019
11.42
 8,100 11.51 11.51 11.33 0 0 0
21/06/2019
11.33
 2,640 11.96 11.96 11.33 0 0 0
20/06/2019
11.51
 1,700 11.51 11.51 11.42 0 0 0
19/06/2019
11.60
 5,010 11.42 11.60 11.42 0 0 0
18/06/2019
11.33
 8,100 11.33 11.42 11.24 0 0 0
17/06/2019
11.33
 8,200 11.42 11.42 11.33 0 0 0
14/06/2019
11.42
 110 11.42 11.42 11.42 0 0 0
13/06/2019
11.33
 11,808 11.33 11.33 11.24 0 0 0
12/06/2019
11.33
 9,000 11.42 11.51 11.33 0 0 0
11/06/2019
11.15
 13,500 11.42 11.42 11.15 0 0 0
10/06/2019
11.24
 13,050 11.06 11.24 11.06 0 0 0
07/06/2019
11.24
 1,300 11.33 11.33 11.15 0 0 0
06/06/2019
11.15
 7,100 11.24 11.24 10.97 0 0 0
05/06/2019
11.24
 4,000 11.24 11.24 10.97 0 0 0
04/06/2019
11.15
 26,300 11.06 11.15 10.88 0 0 0
03/06/2019
11.06
 16,400 11.06 11.24 11.06 0 0 0
31/05/2019
11.15
 9,600 11.15 11.15 11.06 0 0 0
30/05/2019
11.24
 18,200 11.15 11.33 11.06 0 0 0
29/05/2019
11.15
 54,600 11.15 11.24 11.06 0 0 0
28/05/2019
11.15
 9,750 11.24 11.33 11.15 0 0 0
27/05/2019
11.06
 33,850 11.15 11.33 11.06 0 0 0
24/05/2019
11.15
 24,100 11.24 11.33 11.15 0 0 0
23/05/2019
11.15
 76,534 11.33 11.42 11.06 0 0 0
22/05/2019
11.42
 25,500 11.51 11.51 11.33 0 0 0
21/05/2019
11.51
 28,600 11.51 11.51 11.42 0 0 0
20/05/2019
11.60
 3,100 11.69 11.69 11.60 0 0 0
17/05/2019
11.60
 11,600 11.51 11.60 11.42 0 0 0
16/05/2019
11.60
 14,700 11.51 11.60 11.51 0 0 0
15/05/2019
11.69
 9,000 11.78 11.78 11.69 0 0 0
14/05/2019
11.60
 8,700 11.69 11.69 11.60 0 0 0
13/05/2019
11.69
 28,040 11.69 11.69 11.60 0 0 0
10/05/2019
11.69
 4,300 11.51 11.69 11.24 0 0 0
09/05/2019
11.69
 2,100 11.69 11.69 11.69 0 0 0
08/05/2019
11.69
 12,920 11.51 13.32 11.51 0 0 0
07/05/2019
11.78
 88,200 11.60 11.78 11.51 0 0 0
06/05/2019
11.69
 8,961 11.69 11.69 11.60 0 0 0
03/05/2019
11.60
 14,500 11.69 11.69 11.60 0 0 0
02/05/2019
11.69
 17,100 11.69 11.78 11.69 0 0 0
26/04/2019
11.78
 5,300 11.78 11.78 11.69 0 0 0
25/04/2019
11.69
 2,800 11.78 11.78 11.69 0 0 0
24/04/2019
11.69
 60,700 11.69 11.78 11.69 0 0 0
23/04/2019
11.69
 12,130 11.78 11.78 11.60 0 0 0
22/04/2019
11.78
 20,000 11.69 11.78 10.06 0 0 0
19/04/2019
11.78
 7,064 11.69 11.78 11.60 0 0 0
18/04/2019
11.78
 6,020 11.69 11.78 11.69 0 0 0
17/04/2019
11.78
 28,700 11.69 11.78 10.15 0 0 0
16/04/2019
11.78
 16,200 11.87 11.87 11.78 0 0 0
12/04/2019
11.96
 15,919 11.96 11.96 11.87 0 0 0
11/04/2019
12.42
 36,040 12.69 12.69 11.78 0 0 0
10/04/2019
11.78
 23,000 11.69 12.06 11.69 0 0 0
09/04/2019
11.78
 33,400 11.69 11.78 11.60 0 0 0
08/04/2019
11.87
 42,600 11.78 11.96 11.78 0 0 0
05/04/2019
11.78
 66,800 11.87 11.96 11.69 0 0 0
04/04/2019
11.78
 17,701 11.87 11.87 11.69 0 0 0
03/04/2019
11.69
 49,149 11.78 11.78 11.69 0 0 0
02/04/2019
11.78
 32,541 11.69 11.78 11.69 0 0 0
01/04/2019
11.78
 46,500 11.78 11.78 11.69 0 0 0
29/03/2019
11.87
 47,800 11.78 11.87 11.69 0 0 0
28/03/2019
11.69
 9,300 11.51 11.69 11.51 0 0 0
27/03/2019
11.60
 10,001 11.78 11.78 11.60 0 0 0
26/03/2019
11.60
 45,360 11.42 11.69 11.42 0 0 0
25/03/2019
11.42
 32,891 11.42 11.42 11.24 0 0 0

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