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)
14/08/2023
22.48
 1,000 22.48 22.48 22.48 0 0 0
11/08/2023
21.94
 5,500 21.94 22.66 21.94 0 0 0
10/08/2023
22.84
 0 22.84 22.84 22.84 0 0 0
09/08/2023
22.84
 300 22.84 22.84 22.84 0 0 0
08/08/2023
22.93
 400 22.93 22.93 22.75 0 0 0
07/08/2023
23.20
 6,000 22.21 23.20 22.12 0 0 0
04/08/2023
22.21
 5,602 22.30 22.30 22.21 0 0 0
03/08/2023
22.21
 3,900 22.30 22.30 21.21 0 0 0
02/08/2023
19.03
 11,844 19.58 19.58 19.03 0 0 0
01/08/2023
17.95
 17,000 18.40 18.40 17.68 0 0 0
31/07/2023
22.39
 8,100 22.39 22.66 21.94 0 0 0
28/07/2023
22.66
 6,200 22.57 23.20 22.57 0 0 0
27/07/2023
21.30
 600 21.39 21.39 21.30 0 0 0
26/07/2023
23.11
 16,200 24.20 24.20 23.11 0 0 0
25/07/2023
23.84
 39,217 23.39 23.84 23.39 0 0 0
24/07/2023
23.11
 7,100 22.93 23.11 22.93 0 0 0
21/07/2023
22.93
 11,100 22.93 23.02 22.84 0 0 0
20/07/2023
23.30
 9,900 23.02 23.57 23.02 0 0 0
19/07/2023
22.93
 1,700 22.75 22.93 22.75 0 0 0
18/07/2023
22.75
 7,100 22.75 22.93 22.75 0 0 0
17/07/2023
22.66
 7,100 22.66 22.93 22.66 0 0 0
14/07/2023
22.66
 4,501 22.66 22.66 22.66 0 0 0
13/07/2023
22.66
 23,511 22.66 23.02 22.66 0 0 0
12/07/2023
22.21
 10,900 21.57 22.21 21.30 0 0 0
11/07/2023
21.57
 13,300 21.30 22.12 21.30 0 0 0
10/07/2023
21.84
 100 21.84 21.84 21.84 0 0 0
07/07/2023
21.03
 13,400 20.94 21.30 20.94 0 0 0
06/07/2023
21.03
 6,600 20.94 21.03 20.94 0 0 0
05/07/2023
20.94
 11,800 20.94 21.03 20.94 0 0 0
04/07/2023
20.94
 400 20.94 20.94 20.94 0 0 0
03/07/2023
20.94
 1,700 20.94 20.94 20.94 0 0 0
30/06/2023
21.30
 600 21.39 21.39 21.30 0 0 0
29/06/2023
20.94
 16,200 20.94 20.94 20.85 0 0 0
28/06/2023
20.94
 22,353 20.94 20.94 20.94 0 0 0
27/06/2023
20.94
 1,101 20.94 20.94 20.94 0 0 0
26/06/2023
21.30
 25,300 20.85 21.30 20.67 0 0 0
23/06/2023
21.12
 12,700 21.03 21.12 21.03 0 0 0
22/06/2023
20.85
 6,334 21.03 21.03 20.39 0 0 0
21/06/2023
20.94
 27,100 20.76 20.94 20.67 0 0 0
20/06/2023
21.30
 600 21.39 21.39 21.30 0 0 0
19/06/2023
20.67
 14,100 20.39 20.76 20.39 0 0 0
16/06/2023
20.76
 4,300 20.85 20.85 20.30 0 0 0
15/06/2023
20.67
 35,900 20.67 21.03 20.67 0 0 0
14/06/2023
20.12
 15,403 19.94 20.12 19.94 0 0 0
13/06/2023
21.30
 600 21.39 21.39 21.30 0 0 0
12/06/2023
20.39
 1,711 20.85 20.85 19.94 0 0 0
09/06/2023
20.39
 89,007 19.31 21.12 19.03 0 0 0
08/06/2023
18.94
 14,600 18.58 18.94 18.58 0 0 0
07/06/2023
18.58
 14,200 18.40 18.58 18.40 0 0 0
06/06/2023
18.40
 13,300 18.49 18.49 18.40 0 0 0
05/06/2023
18.40
 8,000 18.40 18.49 18.31 0 0 0
02/06/2023
18.22
 51,300 18.76 18.76 18.22 0 0 0
01/06/2023
18.76
 29,600 18.85 19.13 18.58 0 0 0
31/05/2023
19.03
 23,900 19.49 19.58 18.85 0 0 0
30/05/2023
19.67
 11,700 19.76 19.76 19.13 0 0 0
29/05/2023
19.76
 24,501 19.49 20.12 19.49 0 0 0
26/05/2023
19.31
 38,300 19.03 19.40 18.94 0 0 0
25/05/2023
18.94
 97,000 17.95 19.13 17.95 0 0 0
24/05/2023
18.40
 40,900 17.95 18.49 17.95 0 0 0
23/05/2023
17.49
 9,100 17.40 17.49 17.31 0 0 0
22/05/2023
17.31
 16,700 17.31 17.40 17.31 0 0 0
19/05/2023
17.49
 18,100 17.22 17.49 17.22 0 0 0
18/05/2023
17.22
 2,000 17.04 17.22 17.04 0 0 0
17/05/2023
17.31
 1,904 17.40 17.40 17.22 0 0 0
16/05/2023
17.40
 0 17.40 17.40 17.40 0 0 0
15/05/2023
17.22
 3,700 18.04 18.04 17.22 0 0 0
12/05/2023
17.22
 16,500 17.49 17.49 17.22 0 0 0
11/05/2023
17.49
 5,900 18.13 18.13 17.49 0 0 0
10/05/2023
17.49
 10,300 17.40 17.77 17.40 0 0 0
09/05/2023
17.22
 12,902 17.13 17.22 17.04 0 0 0
08/05/2023
16.95
 9,901 16.95 16.95 16.86 0 0 0
05/05/2023
16.86
 12,600 16.86 16.86 16.59 0 0 0
04/05/2023
16.95
 13,005 16.59 17.13 16.59 0 0 0
28/04/2023
16.68
 7,903 16.59 16.86 16.41 0 0 0
27/04/2023
16.59
 11,500 16.41 16.68 16.13 0 0 0
26/04/2023
16.68
 18,500 16.77 16.77 16.22 0 0 0
25/04/2023
16.77
 16,600 16.77 16.86 16.77 0 0 0
24/04/2023
16.86
 200 16.86 16.86 16.86 0 0 0
21/04/2023
16.77
 6,105 16.95 17.04 16.77 0 0 0
20/04/2023
17.04
 13,000 17.04 17.04 16.59 0 0 0
19/04/2023
16.59
 7,900 16.86 16.86 16.59 0 0 0
18/04/2023
17.04
 5,911 17.04 17.04 16.59 0 0 0
17/04/2023
17.04
 1,300 16.77 17.04 16.59 0 0 0
14/04/2023
16.95
 7,200 17.13 17.13 16.77 0 0 0
13/04/2023
17.22
 3,300 17.04 17.31 17.04 0 0 0
12/04/2023
16.95
 6,100 17.22 17.22 16.95 0 0 0
11/04/2023
21.84
 600 20.94 21.84 20.94 0 0 0
10/04/2023
21.30
 6,100 21.03 21.30 20.94 0 0 0
07/04/2023
20.94
 400 20.94 20.94 20.94 0 0 0
06/04/2023
17.31
 7,300 17.22 17.40 17.22 0 0 0
05/04/2023
16.95
 13,005 16.59 17.13 16.59 0 0 0
04/04/2023
17.13
 6,700 17.31 17.31 17.13 0 0 0
03/04/2023
17.22
 3,200 17.68 17.68 17.22 0 0 0
31/03/2023
17.13
 2,400 16.86 17.13 16.86 0 0 0
30/03/2023
17.22
 2,400 16.95 17.22 16.95 0 0 0
29/03/2023
17.22
 2,900 17.04 17.22 16.86 0 0 0
28/03/2023
17.04
 4,400 17.13 17.13 16.86 0 0 0
27/03/2023
17.04
 800 16.95 17.13 16.95 0 0 0
24/03/2023
17.13
 1,700 16.86 17.22 16.77 0 0 0
23/03/2023
17.22
 200 17.22 17.22 17.22 0 0 0

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