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)
06/09/2021
37.30
 213,800 37 37.80 36.40 0 0 0
01/09/2021
37
 232,700 36.10 37.20 35.50 0 2,000 -0.1
31/08/2021
36.10
 254,548 37.10 37.10 35.60 0 0 0
30/08/2021
37.10
 166,182 36.70 37.80 36.50 0 0 0
27/08/2021
36.70
 336,000 35.20 36.70 35 0 0 0
26/08/2021
35.20
 368,100 33.70 35.50 33.60 2,000 0 0.1
25/08/2021
33.70
 123,010 33.90 34 33 0 0 0
24/08/2021
33.90
 162,100 34.50 35 33 0 0 0
23/08/2021
34.50
 222,730 33.90 35.30 33.60 0 0 0
20/08/2021
33.90
 324,100 33.20 34 32.50 0 2,000 -0.1
19/08/2021
33.20
 135,200 33.10 33.50 32.50 0 0 0
18/08/2021
33.10
 197,210 32.50 34 32 0 0 0
17/08/2021
32.50
 232,400 32.20 32.70 31.60 100 0 0.0
16/08/2021
32.20
 263,000 32.50 33.50 32 0 0 0
13/08/2021
32.50
 249,545 32.30 33 31.10 0 600 -0.0
12/08/2021
32.30
 516,100 35.10 35.60 32 0 0 0
11/08/2021
35.10
 598,000 33 36.50 32.80 0 0 0
10/08/2021
33
 260,922 32.50 33.30 32.20 0 0 0
09/08/2021
32.50
 497,610 30.60 32.90 30.60 0 400 -0.0
06/08/2021
30.60
 108,000 30.30 30.80 30.10 0 0 0
05/08/2021
30.30
 135,000 30.10 30.50 29.90 0 0 0
04/08/2021
30.10
 125,000 30.50 30.90 29.70 0 0 0
03/08/2021
30.50
 213,100 30.90 31.30 29.80 0 1,200 -0.0
02/08/2021
30.90
 220,500 29 30.90 28.90 400 0 0.0
30/07/2021
29
 210,200 28.10 29.40 28.10 2,000 400 0.0
29/07/2021
28.10
 90,100 28 28.20 27.30 0 0 0
28/07/2021
28
 79,000 28.20 28.20 27.70 1,000 0 0.0
27/07/2021
28.20
 121,052 28 28.90 27.50 0 0 0
26/07/2021
28
 344,815 25.80 28.10 25.80 0 1,100 -0.0
23/07/2021
25.80
 57,600 26.20 26.40 25.80 0 0 0
22/07/2021
26.20
 134,304 25.70 26.50 25.60 0 0 0
21/07/2021
25.70
 57,400 25.80 25.80 25.10 0 0 0
20/07/2021
25.80
 24,400 25.40 26.20 25.60 0 0 0
19/07/2021
25.40
 172,100 24.30 26.40 24 0 0 0
16/07/2021
24.30
 9,600 24.20 24.50 24.30 0 0 0
15/07/2021
24.20
 44,500 23.10 24.20 23.20 0 0 0
14/07/2021
23.10
 98,800 24.50 24.80 23.10 0 0 0
13/07/2021
24.50
 12,500 24.50 24.50 24 100 0 0.0
12/07/2021
24.50
 95,050 25.50 25.50 23.60 0 0 0
09/07/2021
25.50
 32,000 25.50 25.60 25 0 0 0
08/07/2021
25.50
 28,500 25.50 26 25.20 0 0 0
07/07/2021
25.50
 56,400 25.90 25.90 25.10 100 0 0.0
06/07/2021
25.90
 93,100 25.90 26.30 25.40 0 0 0
05/07/2021
25.90
 42,900 25.60 25.90 25.40 0 0 0
02/07/2021
25.60
 49,550 25.80 26.20 25.40 400 0 0.0
01/07/2021
25.80
 25,200 25.60 26 25.50 0 0 0
30/06/2021
25.60
 29,700 25.70 26 25.50 0 0 0
29/06/2021
25.70
 50,600 25.80 26 25.50 0 0 0
28/06/2021
25.80
 36,900 26.10 26.10 25.60 0 100 -0.0
25/06/2021
26.10
 13,902 25.80 26.50 25.50 0 0 0
24/06/2021
25.80
 46,300 25.80 26.10 25.70 200 10,000 -0.3
23/06/2021
25.80
 66,600 26.60 26.60 25.80 0 0 0
22/06/2021
26.60
 90,100 27.20 27.20 26.50 0 0 0
21/06/2021
27.20
 49,400 27.50 27.50 27 0 0 0
18/06/2021
27.50
 93,500 27.10 27.60 27 0 6,800 -0.2
17/06/2021
27.10
 214,100 25.70 27.20 25.10 0 4,500 -0.1
16/06/2021
25.70
 53,200 25.90 26 25.40 0 0 0
15/06/2021
25.90
 77,100 26 26 25.60 100 4,500 -0.1
14/06/2021
26
 98,500 25.90 26 25.70 0 21,100 -0.5
11/06/2021
25.90
 91,800 25.50 26.20 25.50 300 30,100 -0.8
10/06/2021
25.50
 29,900 25.70 26 25.50 0 0 0
09/06/2021
25.70
 40,000 25.70 26.50 25.10 0 0 0
08/06/2021
25.70
 127,400 25.90 26 25.20 0 0 0
07/06/2021
25.90
 75,000 25.90 26.20 25.50 0 0 0
04/06/2021
25.90
 106,300 26 26 25.60 0 0 0
03/06/2021
26
 47,220 26.30 26.30 25.80 1,000 0 0.0
02/06/2021
26.30
 49,350 26.70 26.70 25.70 0 10,000 -0.3
01/06/2021
26.70
 176,360 25.70 27 25 0 11,500 -0.3
31/05/2021
25.70
 228,601 26.10 26.10 25 0 7,300 -0.2
28/05/2021
26.10
 59,300 26.50 26.50 25.60 0 2,300 -0.1
27/05/2021
26.50
 247,850 26.90 26.90 25.80 1,000 0 0.0
26/05/2021
26.90
 72,168 26.80 27 26.80 0 0 0
25/05/2021
26.80
 83,800 27.10 27.10 26.80 0 0 0
24/05/2021
27.10
 64,200 27 27.20 26.90 0 0 0
21/05/2021
27
 119,700 27 27.20 26.60 0 1,200 -0.0
20/05/2021
27
 96,700 27.20 27.50 26.80 0 0 0
19/05/2021
27.20
 93,600 27 27.50 26.80 0 0 0
18/05/2021
27
 63,200 27 27.20 26.70 0 200 -0.0
17/05/2021
27
 121,109 27.70 27.70 26.90 0 0 0
14/05/2021
27.70
 104,600 28.70 28.70 27.70 1,000 200 0.0
13/05/2021
28.70
 92,600 28.20 28.90 27.80 0 1,000 -0.0
12/05/2021
28.20
 63,710 28.20 28.20 27.60 0 0 0
11/05/2021
28.20
 186,500 27.70 28.80 27 600 0 0.0
10/05/2021
27.70
 125,700 26.80 28 26 0 0 0
07/05/2021
26.80
 70,500 27.20 27.20 26.50 0 0 0
06/05/2021
27.20
 38,630 27.40 28 27 0 0 0
05/05/2021
27.40
 77,300 26.70 27.50 26.60 0 0 0
04/05/2021
26.70
 56,500 26.90 26.90 25.50 0 0 0
29/04/2021
26.90
 88,530 26.20 27.20 26.20 0 0 0
28/04/2021
26.20
 34,300 26.40 26.50 25.80 0 0 0
27/04/2021
26.40
 38,350 26 26.80 25.50 0 0 0
26/04/2021
26
 111,130 26.40 26.90 25.70 500 13,000 -0.3
23/04/2021
26.40
 97,700 26.50 26.50 25.70 0 0 0
22/04/2021
26.50
 97,100 27.70 28 26 1,800 0 0.0
20/04/2021
27.70
 114,261 26.50 30 27.20 0 0 0
19/04/2021
26.50
 85,600 26.40 26.80 26.10 0 0 0
16/04/2021
26.40
 171,663 26.20 26.70 25 0 4,700 -0.1
15/04/2021
26.20
 94,800 26.80 26.80 26.20 0 0 0
14/04/2021
26.80
 116,710 26.30 27 26.20 0 25,000 -0.7
13/04/2021
26.30
 127,237 27.10 28 26.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |