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)
21/04/2020
12.40
 5,300 12.70 12.70 12.40 0 0 0
20/04/2020
12.70
 5,500 12.80 12.80 12.20 0 0 0
17/04/2020
12.80
 3,100 12.80 12.80 12.10 0 0 0
16/04/2020
12.80
 11,600 12.70 12.80 10.20 0 0 0
15/04/2020
12.70
 15,100 13 13 11.60 0 0 0
14/04/2020
13
 2,900 12.70 13 12.60 0 0 0
13/04/2020
12.70
 100 12.80 12.80 12.70 0 0 0
10/04/2020
12.80
 500 12.90 12.90 12.60 0 0 0
09/04/2020
12.90
 4,100 12.90 12.90 12.40 0 0 0
08/04/2020
12.90
 1,100 13 13 12.30 0 0 0
07/04/2020
13
 2,100 13 13 12.90 0 0 0
06/04/2020
13
 23,400 13 13 11.60 0 0 0
03/04/2020
13
 13,200 12.50 13 12.40 0 0 0
01/04/2020
12.50
 27 13 13 12.50 0 0 0
31/03/2020
13
 14,200 13 13 11.20 0 0 0
30/03/2020
13
 47,760 13.40 13.40 11 0 0 0
27/03/2020
13.40
 7,900 11.90 13.40 10.20 0 0 0
26/03/2020
11.90
 110 11.60 11.90 11.90 0 0 0
25/03/2020
11.60
 600 11 12 10.60 0 0 0
24/03/2020
11
 44,700 11 11.50 11 0 0 0
23/03/2020
11
 14,500 12 12 11 0 0 0
20/03/2020
12
 5,030 11.90 12 12 0 0 0
19/03/2020
11.90
 17,400 12.30 12.30 11.90 0 0 0
18/03/2020
12.30
 21,300 12 12.50 12.30 0 0 0
17/03/2020
12
 15,300 12.50 12.50 12 0 0 0
16/03/2020
12.50
 6,300 12.50 13.20 12.50 0 0 0
13/03/2020
12.50
 5,500 12.50 12.60 12.50 0 0 0
12/03/2020
12.50
 8,400 13 13 12.50 0 0 0
11/03/2020
13
 4,900 13.10 13.10 13 0 0 0
10/03/2020
13.10
 1,700 13 13.10 13 0 0 0
09/03/2020
13
 14,690 13.40 13.40 12.50 0 0 0
06/03/2020
13.40
 0 13.10 13.40 13.40 0 0 0
05/03/2020
13.10
 31,809 13.30 13.70 13.10 0 0 0
04/03/2020
13.30
 7,100 13.20 13.40 13.20 0 0 0
03/03/2020
13.20
 400 13.20 13.20 13.10 0 0 0
02/03/2020
13.20
 7,200 13.20 13.20 13.20 0 0 0
28/02/2020
13.20
 15,200 13.20 13.20 13 0 0 0
27/02/2020
13.20
 19,500 13.20 13.40 13.20 0 0 0
26/02/2020
13.20
 37,300 13.10 13.50 13 0 0 0
25/02/2020
13.10
 2,900 13.20 13.20 13 0 0 0
24/02/2020
13.20
 12,100 13.50 13.50 13.20 0 0 0
21/02/2020
13.50
 300 13.60 13.60 13.50 0 0 0
20/02/2020
13.60
 0 13.50 13.60 13.60 0 0 0
19/02/2020
13.50
 6,229 13.90 13.90 13.50 0 0 0
18/02/2020
13.90
 1,000 13.50 13.90 13.70 0 0 0
17/02/2020
13.50
 3,500 13.80 13.80 13.50 0 0 0
14/02/2020
13.80
 17,300 13.80 13.90 13.40 0 0 0
13/02/2020
13.80
 2,210 14 14 13.60 0 0 0
12/02/2020
14
 15,500 13.40 14 13.50 0 0 0
11/02/2020
13.40
 610 13.50 13.50 13.40 0 0 0
10/02/2020
13.50
 410 13.60 13.60 13.50 0 0 0
07/02/2020
13.60
 2,200 14 14 13.60 0 0 0
06/02/2020
14
 15,300 13.60 14 13.20 0 0 0
05/02/2020
13.60
 2,000 14 14 13.60 0 0 0
04/02/2020
14
 22,000 13.40 14 13.30 0 0 0
03/02/2020
13.40
 15,500 14 14 13.30 0 0 0
31/01/2020
14
 28,600 13.50 14 13.50 0 0 0
30/01/2020
13.50
 16,200 13.40 13.80 13.50 0 0 0
22/01/2020
13.40
 2,300 13.40 13.40 13.40 0 0 0
21/01/2020
13.40
 6,300 13.50 13.50 13.40 0 0 0
20/01/2020
13.50
 300 13.30 13.50 13.50 0 0 0
17/01/2020
13.30
 7,800 13.40 13.40 13.10 0 0 0
16/01/2020
13.40
 12,500 13.50 13.50 13.30 0 0 0
15/01/2020
13.50
 4,200 13.50 13.50 13.50 0 0 0
14/01/2020
13.50
 12,500 13.50 13.50 13.50 0 0 0
13/01/2020
13.50
 22,700 13.50 13.50 12.90 0 0 0
10/01/2020
13.50
 31,700 13.50 13.60 13.50 0 0 0
09/01/2020
13.50
 10,600 13.10 13.50 13.30 0 0 0
08/01/2020
13.10
 200 13.30 13.30 13.10 0 0 0
07/01/2020
13.30
 100 13.20 13.30 13.30 0 0 0
06/01/2020
13.20
 110 13.30 13.30 13.20 0 0 0
03/01/2020
13.30
 0 13.20 13.30 13.30 0 0 0
02/01/2020
13.20
 410 14.50 14.50 13.20 0 0 0
31/12/2019
14.50
 107,110 13.40 14.50 13.20 0 10 -0.0
30/12/2019
13.40
 7,759 13.30 13.40 13.20 0 0 0
27/12/2019
13.30
 1,400 13.30 13.30 13.30 0 0 0
26/12/2019
13.30
 9,200 13.20 13.30 13.30 0 0 0
25/12/2019
13.20
 12,300 13.50 13.50 13.20 0 0 0
24/12/2019
13.50
 8,410 13.20 13.50 13 0 0 0
23/12/2019
13.20
 0 13.20 13.20 13.20 0 0 0
20/12/2019
13.20
 10 13.20 13.20 13.20 0 0 0
19/12/2019
13.20
 9,030 13.30 13.30 13.20 0 0 0
18/12/2019
13.30
 8,500 13.50 13.50 13 0 0 0
17/12/2019
13.50
 7,340 13.10 13.50 13.20 0 0 0
16/12/2019
13.10
 29,740 13 13.10 12.90 0 0 0
13/12/2019
13
 39,000 12.80 13 12.80 0 0 0
12/12/2019
12.80
 0 12.80 12.80 12.80 0 0 0
11/12/2019
12.80
 0 13 12.80 12.80 0 0 0
10/12/2019
13
 18,700 12.60 13 12.50 0 0 0
09/12/2019
12.60
 200 12.80 12.80 12.60 0 0 0
06/12/2019
12.80
 1,440 12.80 12.90 12.80 0 0 0
05/12/2019
12.80
 18,270 12.60 12.80 12.50 0 0 0
04/12/2019
12.60
 200 12.50 12.60 12.60 0 0 0
03/12/2019
12.50
 400 12.60 12.60 12.50 0 0 0
02/12/2019
12.60
 16,300 12.60 12.60 12.60 0 0 0
29/11/2019
12.60
 8,000 12.60 12.60 12.60 0 0 0
28/11/2019
12.60
 54,700 12.40 12.60 12.50 0 0 0
27/11/2019
12.40
 13,600 12.30 12.40 12.30 0 0 0
26/11/2019
12.30
 72,500 12.40 12.50 12.30 0 0 0
25/11/2019
12.40
 2,700 12.50 12.50 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |