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

28.40
0.20
(0.71%)
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
(2024-10-23) 		-0.10 -0.35% 136,475 0 0
27.80
29.50
28.40
2 tháng
(2024-09-23) 		-2.10 -6.89% 278,111 0 0
27.80
30.50
28.40
3 tháng
(2024-08-26) 		-1 -3.40% 424,266 0 0
27.80
30.50
28.40
6 tháng
(2024-05-27) 		-1.20 -4.05% 1,958,300 1,100 0.0
27.80
34.80
28.40
12 tháng
(2023-11-28) 		4.90 20.85% 2,791,773 -200 0.0
23
34.80
28.40
24 tháng
(2022-12-05) 		8.40 42% 5,385,179 -127,400 -2.7
18.30
34.80
28.40
36 tháng
(2021-12-08) 		-4 -12.35% 10,010,033 -63,300 -1.5
18.30
34.80
28.40
60 tháng
(2019-12-19) 		15.20 115.15% 43,377,213 6,590 -2.6
10.50
37.30
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
29.60
 20,300 29.50 30.30 29.60 0 0 0
24/01/2022
29.50
 27,800 30.50 30.50 29.50 0 0 0
21/01/2022
30.50
 45,600 30.40 30.90 29.90 0 0 0
20/01/2022
30.40
 33,500 30.40 31.10 29.60 100 0 0.0
19/01/2022
30.40
 55,000 29.80 30.80 29.90 0 0 0
18/01/2022
29.80
 29,700 28.60 31.40 28.30 0 0 0
17/01/2022
28.60
 29,000 28.90 30.60 28.60 0 0 0
14/01/2022
28.90
 19,200 30 30 28 0 0 0
13/01/2022
30
 32,600 30.30 30.50 29 0 0 0
12/01/2022
30.30
 46,900 30.30 30.40 28.30 0 2,300 -0.1
11/01/2022
30.30
 17,000 30.50 31.20 30 0 700 -0.0
10/01/2022
30.50
 33,800 30.30 31.50 30.20 0 0 0
07/01/2022
30.30
 34,100 30.50 30.90 30.30 0 0 0
06/01/2022
30.50
 32,300 30.70 31.30 30.40 0 1,100 -0.0
05/01/2022
30.70
 43,900 30.90 31 30.50 0 0 0
04/01/2022
30.90
 18,610 31.20 31.30 30.50 0 0 0
31/12/2021
31.20
 20,800 31.30 31.40 30.40 0 2,000 -0.1
30/12/2021
31.30
 6,700 31.20 32 30.90 0 100 -0.0
29/12/2021
31.20
 12,200 31.20 31.50 30.90 0 400 -0.0
28/12/2021
31.20
 16,500 31.10 32.40 30.90 0 0 0
27/12/2021
31.10
 12,200 31.30 32 30.90 0 900 -0.0
24/12/2021
31.30
 12,400 31.40 31.80 30.90 0 0 0
23/12/2021
31.40
 15,210 31.50 31.80 30.50 0 0 0
22/12/2021
31.50
 23,700 31.70 32 31 0 0 0
21/12/2021
31.70
 35,700 32.30 32.30 31.50 0 0 0
20/12/2021
32.30
 35,400 32.80 32.80 31.80 0 0 0
17/12/2021
32.80
 15,300 33 33.10 32 0 0 0
16/12/2021
33
 12,200 32.90 33.20 32.30 0 0 0
15/12/2021
32.90
 47,700 32.50 33.50 32.30 0 0 0
14/12/2021
32.50
 12,600 32.80 32.80 32.50 0 0 0
13/12/2021
32.80
 16,600 32.50 32.80 32.20 0 0 0
10/12/2021
32.50
 7,100 32.70 33.20 32.40 0 0 0
09/12/2021
32.70
 13,800 32.40 32.70 32.20 0 0 0
08/12/2021
32.40
 61,700 32.30 33 32 0 0 0
07/12/2021
32.30
 84,700 32.10 32.40 31.80 0 0 0
06/12/2021
32.10
 60,820 33.30 33.30 31.80 0 0 0
03/12/2021
33.30
 43,900 33.60 33.60 32.60 0 0 0
02/12/2021
33.60
 27,834 33.30 34 33.10 200 0 0.0
01/12/2021
33.30
 19,411 33.90 34 32.90 100 0 0.0
30/11/2021
33.90
 41,500 34.20 34.20 33.40 0 0 0
29/11/2021
34.20
 43,200 33.80 34.50 32.20 100 0 0.0
26/11/2021
33.80
 62,800 33.50 35 33.50 0 0 0
25/11/2021
33.50
 59,200 33.20 33.80 33.10 0 0 0
24/11/2021
33.20
 19,700 33.40 33.90 32.60 0 0 0
23/11/2021
33.40
 39,921 31.80 33.40 32.50 0 0 0
22/11/2021
31.80
 59,350 33 33.20 31.80 0 0 0
19/11/2021
33
 94,922 34.50 34.50 30.60 200 0 0.0
18/11/2021
34.50
 66,500 34.50 35 33.90 200 700 -0.0
17/11/2021
34.50
 36,630 34.80 34.90 34.10 0 0 0
16/11/2021
34.80
 84,000 34.10 35.30 34.10 0 1,300 -0.0
15/11/2021
34.10
 69,400 34.60 34.60 33.70 1,200 0 0.0
12/11/2021
34.60
 73,802 35.10 35.10 34.30 100 0 0.0
11/11/2021
35.10
 106,900 35.10 35.50 35 1,300 0 0.0
10/11/2021
35.10
 68,200 35.50 36 35 0 0 0
09/11/2021
35.50
 182,000 32.90 36 33.10 0 100 -0.0
08/11/2021
32.90
 73,900 32.50 33 32.30 0 0 0
05/11/2021
32.50
 63,702 32.80 33 32 0 0 0
04/11/2021
32.80
 32,802 32.50 32.80 32.20 0 0 0
03/11/2021
32.50
 51,142 32.20 33 32.10 0 0 0
02/11/2021
32.20
 78,000 32.60 32.60 31.50 0 0 0
01/11/2021
32.60
 97,930 33 33 32.10 0 0 0
29/10/2021
33
 88,800 33 33.20 32.90 100 2,100 -0.1
28/10/2021
33
 68,500 33.40 33.40 32.90 0 2,900 -0.1
27/10/2021
33.40
 51,600 33.50 33.50 33 0 0 0
26/10/2021
33.50
 42,300 33.20 33.50 33 0 200 -0.0
25/10/2021
33.20
 44,800 32.80 33.50 32.20 0 0 0
22/10/2021
32.80
 74,000 32.80 32.90 32.30 0 0 0
21/10/2021
32.80
 62,400 33 33 32.50 0 0 0
20/10/2021
33
 79,000 33.30 33.50 32.70 0 0 0
19/10/2021
33.30
 153,700 34 34.20 33 200 0 0.0
18/10/2021
34
 73,400 34 34.50 34 0 0 0
15/10/2021
34
 58,400 34.20 34.60 34 0 0 0
14/10/2021
34.20
 68,600 34.30 34.80 34 0 0 0
13/10/2021
34.30
 48,900 34.90 34.90 34.30 0 0 0
12/10/2021
34.90
 40,400 34.70 35 34 0 0 0
11/10/2021
34.70
 60,300 35.30 35.90 34 0 0 0
08/10/2021
35.30
 48,900 35.50 35.80 34.80 0 0 0
07/10/2021
35.50
 79,700 34.60 35.90 34.20 0 0 0
06/10/2021
34.60
 33,700 34 34.70 34.20 0 0 0
05/10/2021
34
 59,300 34.40 34.80 33.60 0 0 0
04/10/2021
34.40
 27,000 34.90 34.90 34.10 0 0 0
01/10/2021
34.90
 39,937 34.10 35 34.10 0 0 0
30/09/2021
34.10
 70,713 34.20 34.40 34 0 0 0
29/09/2021
34.20
 70,900 33.20 34.20 33 0 0 0
28/09/2021
33.20
 77,811 32.40 33.50 32.20 0 0 0
27/09/2021
32.40
 96,200 33.50 34 32.40 0 0 0
24/09/2021
33.50
 106,300 34.50 34.50 33.50 0 0 0
23/09/2021
34.50
 40,330 34.60 35 34.30 0 0 0
22/09/2021
34.60
 58,400 34.90 35.50 33.80 0 0 0
21/09/2021
34.90
 107,700 35.20 35.20 34 0 0 0
20/09/2021
35.20
 78,534 35.90 35.90 34.60 0 0 0
17/09/2021
35.90
 34,226 36 36.50 35.50 0 900 -0.0
16/09/2021
36
 80,601 34.70 36.70 34.50 0 0 0
15/09/2021
34.70
 187,600 35.50 35.50 34.50 0 700 -0.0
14/09/2021
35.50
 92,000 36.30 36.30 35.20 0 0 0
13/09/2021
36.30
 169,600 36.80 36.80 35.50 0 0 0
10/09/2021
36.80
 94,577 36.50 36.90 36.30 0 0 0
09/09/2021
36.50
 94,450 36.10 37.30 36.10 0 0 0
08/09/2021
36.10
 136,200 36.30 36.70 36.10 0 0 0
07/09/2021
36.30
 243,528 37.30 37.50 36.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |