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

23.50
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
(2026-08-19) 		-1.10 -4.47% 65,900 0 0
23.50
33.30
23.50
2 tháng
(2026-07-20) 		-0.50 -2.08% 168,700 0 0
23.30
33.30
23.50
3 tháng
(2026-06-22) 		-1.40 -5.62% 201,100 0 0
23.30
33.30
23.50
6 tháng
(2026-03-23) 		-4.50 -16.07% 678,100 0 0
23.30
33.30
23.50
12 tháng
(2025-09-23) 		-9.50 -28.79% 2,637,700 0 0
23.30
35.60
23.50
24 tháng
(2024-09-30) 		-2.97 -11.21% 6,342,767 0 0
21.30
35.60
23.50
36 tháng
(2023-10-04) 		2.20 10.32% 9,075,925 0 0
18.13
35.60
23.50
60 tháng
(2021-10-14) 		-7.50 -24.19% 18,818,879 60,600 1.1
16.59
35.60
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
11.06
 14,720 11.15 11.15 10.97 0 0 0
09/09/2019
11.15
 18,430 11.06 11.15 10.97 0 0 0
06/09/2019
11.06
 15,400 11.15 11.15 11.06 0 0 0
05/09/2019
11.15
 8,700 11.06 11.15 11.06 0 0 0
04/09/2019
11.06
 27,218 11.15 11.24 11.06 0 200 0.0
03/09/2019
11.15
 12,630 11.60 11.60 11.15 0 0 0
30/08/2019
11.60
 7,102 11.15 11.60 11.15 0 0 0
29/08/2019
11.15
 12,718 11.06 11.15 11.15 0 0 0
28/08/2019
11.06
 14,900 11.15 11.15 10.97 0 0 0
27/08/2019
11.15
 22,400 11.15 11.24 11.06 0 0 0
26/08/2019
11.15
 32,400 11.06 11.33 11.15 0 0 0
23/08/2019
11.06
 15,200 11.15 11.15 10.97 0 0 0
22/08/2019
11.15
 11,500 11.15 11.24 11.06 0 0 0
21/08/2019
11.15
 58,600 11.15 11.15 11.06 0 0 0
20/08/2019
11.15
 14,400 11.06 11.15 11.06 0 0 0
19/08/2019
11.06
 4,600 10.97 11.06 11.06 0 0 0
16/08/2019
10.97
 3,742 11.06 11.15 10.97 0 0 0
15/08/2019
11.06
 19,700 11.06 11.06 11.06 0 0 0
14/08/2019
11.06
 11,650 11.06 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 11.33 11.33 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 10.88 11.06 10.97 0 0 0
06/08/2019
10.88
 7,100 10.97 10.97 10.88 0 0 0
05/08/2019
10.97
 48,650 11.15 11.15 10.88 0 200 0.0
02/08/2019
11.15
 11,500 11.24 11.24 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 11.15 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 11.06 11.33 11.24 0 0 0
25/07/2019
11.06
 6,600 11.33 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 11.51 11.51 11.42 0 0 0
17/07/2019
11.51
 10,300 11.24 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 11.15 200 0 0.0
09/07/2019
11.24
 15,600 11.15 11.24 11.06 0 0 0
08/07/2019
11.15
 5,250 11.24 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
11.24
 2,370 11.15 11.24 11.15 0 0 0
03/07/2019
11.15
 300 11.24 11.24 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 11.24 11.24 11.06 0 0 0
28/06/2019
11.24
 18,600 11.15 11.24 11.15 0 0 0
27/06/2019
11.15
 11,600 11.33 11.33 11.15 0 0 0
26/06/2019
11.33
 12,300 11.33 11.42 11.24 0 0 0
25/06/2019
11.33
 20,100 11.42 11.51 11.33 0 0 0
24/06/2019
11.42
 8,100 11.33 11.51 11.33 0 0 0
21/06/2019
11.33
 2,640 11.51 11.96 11.33 0 0 0
20/06/2019
11.51
 1,700 11.60 11.60 11.42 0 0 0
19/06/2019
11.60
 5,010 11.33 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 11.33 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 11.15 11.51 11.33 0 0 0
11/06/2019
11.15
 13,500 11.24 11.42 11.15 0 0 0
10/06/2019
11.24
 13,050 11.24 11.24 11.06 0 0 0
07/06/2019
11.24
 1,300 11.15 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 11.15 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 11.15 11.24 11.06 0 0 0
31/05/2019
11.15
 9,600 11.24 11.24 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 11.06 11.33 11.15 0 0 0
27/05/2019
11.06
 33,850 11.15 11.33 11.06 0 500 0.0
24/05/2019
11.15
 24,100 11.15 11.33 11.15 100 0 0.0
23/05/2019
11.15
 76,534 11.42 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 11.60 11.60 11.42 0 0 0
20/05/2019
11.60
 3,100 11.60 11.69 11.60 0 0 0
17/05/2019
11.60
 11,600 11.60 11.60 11.42 0 0 0
16/05/2019
11.60
 14,700 11.69 11.69 11.51 0 0 0
15/05/2019
11.69
 9,000 11.60 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 11.69 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 11.78 11.78 11.51 0 0 0
07/05/2019
11.78
 88,200 11.69 11.78 11.51 0 0 0
06/05/2019
11.69
 8,961 11.60 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 11.78 11.78 11.69 0 0 0
26/04/2019
11.78
 5,300 11.69 11.78 11.69 0 0 0
25/04/2019
11.69
 2,800 11.69 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 11.78 11.78 11.69 0 0 0
19/04/2019
11.78
 7,064 11.78 11.78 11.60 0 0 0
18/04/2019
11.78
 6,020 11.78 11.78 11.69 0 0 0

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