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

29.40
0.20
(0.68%)
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
(2024-08-20) 		-0.20 -0.68% 152,400 0 0
28.90
30.80
29.20
2 tháng
(2024-07-22) 		-2.30 -7.30% 287,800 0 0
28.90
34.70
29.20
3 tháng
(2024-06-21) 		-5.50 -15.85% 780,600 200 0.0
28.90
34.70
29.20
6 tháng
(2024-03-25) 		2.90 11.03% 2,132,600 200 0.0
25.60
34.80
29.20
12 tháng
(2023-09-25) 		5.20 21.67% 2,750,728 -1,400 -0.0
23
34.80
29.20
24 tháng
(2022-09-30) 		7.20 32.73% 5,651,178 -26,100 -0.5
18.30
34.80
29.20
36 tháng
(2021-10-05) 		-4.80 -14.12% 12,709,553 -66,900 -1.6
18.30
35.50
29.20
60 tháng
(2019-10-16) 		16.40 128.12% 43,672,851 6,590 -2.6
10.50
37.30
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2020
15.40
 10,000 15 15.40 14.80 0 0 0
10/09/2020
15
 22,000 15.40 15.40 14.90 0 0 0
09/09/2020
15.40
 71,750 14.70 15.80 14.60 0 0 0
08/09/2020
14.70
 2,700 14.60 14.70 14.60 0 0 0
07/09/2020
14.60
 43,300 15.10 15.10 14.40 0 0 0
04/09/2020
15.10
 34,630 15.20 15.20 14.60 0 500 -0.0
03/09/2020
15.20
 39,800 15.30 15.60 15 0 0 0
01/09/2020
15.30
 61,050 15.80 15.80 15 0 0 0
31/08/2020
15.80
 59,384 15.60 15.90 15.20 0 0 0
28/08/2020
15.60
 81,708 16 16.50 15.60 0 0 0
27/08/2020
16
 106,000 16.90 16.90 15.90 0 0 0
26/08/2020
16.90
 166,901 17.10 17.20 16.80 0 0 0
25/08/2020
17.10
 264,812 16.20 17.30 15.50 0 0 0
24/08/2020
16.20
 150,485 16.10 18 15 0 5,100 -0.1
21/08/2020
16.10
 122,260 17.20 17.40 16 0 0 0
20/08/2020
17.20
 190,368 18 18 17 0 500 -0.0
19/08/2020
18
 462,226 19.40 22.30 17.70 0 1,100 -0.0
18/08/2020
19.40
 425,521 16.90 19.40 18 5,000 0 0.1
17/08/2020
16.90
 185,900 15 16.90 16.90 0 0 0
14/08/2020
15
 220,413 13.10 15 12.80 0 0 0
13/08/2020
13.10
 2,410 13.10 13.10 12.50 0 0 0
12/08/2020
13.10
 0 13.10 13.10 13.10 0 0 0
11/08/2020
13.10
 5,510 13.20 13.20 13.10 0 0 0
10/08/2020
13.20
 25,000 12.30 13.90 12.30 0 0 0
07/08/2020
12.30
 12,300 11.60 12.30 11.90 0 0 0
06/08/2020
11.60
 5,000 11.60 12.30 11.60 0 0 0
05/08/2020
11.60
 31,100 11.50 12.30 11.60 0 0 0
04/08/2020
11.50
 100 11.50 11.50 11.50 0 0 0
03/08/2020
11.50
 0 11.80 11.50 11.50 0 0 0
31/07/2020
11.80
 5,300 11.30 11.80 11.30 0 0 0
30/07/2020
11.30
 9,600 11 11.30 11 0 0 0
29/07/2020
11
 2,200 11 11 10.40 0 0 0
28/07/2020
11
 1,400 10.50 11 11 0 0 0
27/07/2020
10.50
 20,300 11.40 11.80 10.50 0 0 0
24/07/2020
11.40
 15,400 12.20 12.20 11.40 0 0 0
23/07/2020
12.20
 1,800 12.70 12.70 12.20 0 0 0
22/07/2020
12.70
 11,400 12 12.70 12.60 0 0 0
21/07/2020
12
 10 12.70 12.70 12 0 0 0
20/07/2020
12.70
 7,500 12.70 12.90 11.70 0 0 0
17/07/2020
12.70
 100 12.70 12.70 12.70 0 0 0
16/07/2020
12.70
 2,700 12.80 12.80 12.70 0 0 0
15/07/2020
12.80
 11,700 12.80 12.80 12.60 0 0 0
14/07/2020
12.80
 1,900 13 13 12.60 0 0 0
13/07/2020
13
 10,700 13.30 13.30 12.70 0 0 0
10/07/2020
13.30
 4,100 13.40 13.40 13 0 0 0
09/07/2020
13.40
 5,100 13.30 13.40 12.40 0 0 0
08/07/2020
13.30
 600 12.60 13.30 12.50 0 0 0
07/07/2020
12.60
 7,900 13 13.40 12.30 0 0 0
06/07/2020
13
 7,410 13.40 13.40 12.30 0 0 0
03/07/2020
13.40
 1,300 14 14 13.40 0 0 0
02/07/2020
14
 0 13.60 14 14 0 0 0
01/07/2020
13.60
 10,200 14 15.40 13.60 0 0 0
30/06/2020
14
 55,400 13.40 14 12.70 0 0 0
29/06/2020
13.40
 7,200 13.60 15.60 13.40 0 0 0
26/06/2020
13.60
 3,600 13.70 13.70 13.60 0 0 0
25/06/2020
13.70
 54,100 14 14 13.70 0 0 0
24/06/2020
14
 1,100 14.30 14.30 14 0 0 0
23/06/2020
14.30
 83,900 14.70 14.70 14.10 0 0 0
22/06/2020
14.70
 295,300 12.80 14.70 10.90 0 0 0
19/06/2020
12.80
 12,700 12.80 12.80 12.80 0 0 0
18/06/2020
12.80
 3,700 12.80 12.80 12.80 0 0 0
17/06/2020
12.80
 100 12.80 12.80 12.80 0 0 0
16/06/2020
12.80
 9,500 12.80 12.80 12.50 0 0 0
15/06/2020
12.80
 1,500 12.90 12.90 12.60 0 0 0
12/06/2020
12.90
 0 12.90 12.90 12.90 0 0 0
11/06/2020
12.90
 19,800 12.80 13 12.80 0 0 0
10/06/2020
12.80
 15,700 12.80 13 12.80 0 0 0
09/06/2020
12.80
 7,100 13 13 12.80 0 0 0
08/06/2020
13
 6,200 12.80 13 12.80 0 0 0
05/06/2020
12.80
 1,000 12.80 12.80 12.70 0 0 0
04/06/2020
12.80
 0 12.80 12.80 12.80 0 0 0
03/06/2020
12.80
 2,100 12.70 12.80 12.70 0 0 0
02/06/2020
12.70
 4,100 12.90 12.90 12.60 0 0 0
01/06/2020
12.90
 8,300 12.70 12.90 12.80 0 0 0
29/05/2020
12.70
 6,408 12.60 12.80 12.60 0 0 0
28/05/2020
12.60
 100 12.60 12.60 12.60 0 0 0
27/05/2020
12.60
 14,300 12.50 12.70 12.50 0 0 0
26/05/2020
12.50
 100 12.50 12.50 12.50 0 0 0
25/05/2020
12.50
 0 12.50 12.50 12.50 0 0 0
22/05/2020
12.50
 15,800 12.30 12.60 12.40 0 0 0
21/05/2020
12.30
 1,300 12.40 12.50 12.30 0 0 0
20/05/2020
12.40
 2,500 12.50 12.60 12.40 0 0 0
19/05/2020
12.50
 500 12.70 12.70 12.50 0 0 0
18/05/2020
12.70
 3,200 12.40 12.70 12.10 0 0 0
15/05/2020
12.40
 8,000 12.70 12.70 12.40 0 0 0
14/05/2020
12.70
 3,000 12.60 12.70 12.50 0 0 0
13/05/2020
12.60
 24,500 12.60 12.80 12.60 0 0 0
12/05/2020
12.60
 21,000 12.50 12.60 12.10 0 0 0
11/05/2020
12.50
 700 12.40 12.50 12.50 0 0 0
08/05/2020
12.40
 2,600 12.40 12.50 12.40 0 0 0
07/05/2020
12.40
 8,800 12.50 12.50 12.20 0 0 0
06/05/2020
12.50
 1,000 12.80 12.80 12.50 0 0 0
05/05/2020
12.80
 17,000 12.80 12.80 12.70 0 0 0
04/05/2020
12.80
 1,000 13.20 13.20 12.80 0 0 0
29/04/2020
13.20
 7,010 12.60 13.20 12.60 0 0 0
28/04/2020
12.60
 800 12.50 12.60 12.60 0 0 0
27/04/2020
12.50
 2,100 12.40 12.70 12.49 0 0 0
24/04/2020
12.40
 3,600 12.70 12.70 12.40 0 0 0
23/04/2020
12.70
 2,140 12.70 12.70 12.50 0 0 0
22/04/2020
12.70
 2,100 12.40 12.70 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |