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)
22/11/2019
12.50
 2,000 12.50 12.60 12.50 0 0 0
21/11/2019
12.50
 11,000 12.40 12.60 12.40 0 0 0
20/11/2019
12.40
 26,500 12.40 12.40 12.40 0 0 0
19/11/2019
12.40
 4,600 12.40 12.40 12.30 0 0 0
18/11/2019
12.40
 2,700 12.50 12.50 12.40 0 0 0
15/11/2019
12.50
 3,800 12.40 12.50 12.40 0 0 0
14/11/2019
12.40
 1,600 12.40 12.40 12.30 0 0 0
13/11/2019
12.40
 4,100 12.40 12.40 12.40 0 0 0
12/11/2019
12.40
 27,300 12.30 12.40 12.30 0 0 0
11/11/2019
12.30
 26,500 12.60 12.60 12.30 0 0 0
08/11/2019
12.60
 200 12.40 12.60 12.40 0 0 0
07/11/2019
12.40
 6,400 12.40 12.40 12.30 0 0 0
06/11/2019
12.40
 47,210 12.70 12.70 12.40 0 0 0
05/11/2019
12.70
 25,300 12.40 12.70 12.60 0 0 0
04/11/2019
12.40
 5,300 12.50 12.50 12.40 0 0 0
01/11/2019
12.50
 18,100 12.90 12.90 12.40 0 0 0
31/10/2019
12.90
 4,200 13 13 12.40 0 0 0
30/10/2019
13
 11,400 12.40 13 12.40 0 0 0
29/10/2019
12.40
 11,500 12.40 12.50 12.40 0 0 0
28/10/2019
12.40
 1,000 12.60 12.60 12.40 0 0 0
25/10/2019
12.60
 11,200 12.60 12.60 12.30 0 0 0
24/10/2019
12.60
 5,850 12.60 12.80 12.40 0 0 0
23/10/2019
12.60
 4,750 12.50 12.70 12.50 0 0 0
22/10/2019
12.50
 5,300 12.60 12.60 12.50 0 0 0
21/10/2019
12.60
 4,049 12.60 12.60 12.50 0 0 0
18/10/2019
12.60
 5,700 12.60 12.70 12.60 0 0 0
17/10/2019
12.60
 1,700 12.80 12.80 12.60 0 0 0
16/10/2019
12.80
 4,135 13 13 12.70 0 0 0
15/10/2019
13
 11,010 12.70 13 12.70 0 0 0
14/10/2019
12.70
 4,300 12.90 12.90 12.60 0 0 0
11/10/2019
12.90
 25,201 13 13 12.90 0 0 0
10/10/2019
13
 9,000 13 13 12.80 0 0 0
09/10/2019
13
 5,000 12.70 13 12.70 0 0 0
08/10/2019
12.70
 5,000 12.70 12.70 12.50 0 0 0
07/10/2019
12.70
 2,040 13 13 12.70 0 0 0
04/10/2019
13
 14,300 12.90 13 12.50 0 0 0
03/10/2019
12.90
 400 13 13 12.90 0 0 0
02/10/2019
13
 7,309 12.90 13 12.80 0 0 0
01/10/2019
12.90
 2,610 13.50 13.50 12.90 0 0 0
30/09/2019
13.50
 39,500 12.70 13.50 12.60 0 0 0
27/09/2019
12.70
 6,910 12.60 12.70 12.60 0 0 0
26/09/2019
12.60
 37,800 12.60 12.70 12.60 0 0 0
25/09/2019
12.60
 5,010 12.50 12.60 12.50 0 0 0
24/09/2019
12.50
 5,400 12.50 12.50 12.50 0 0 0
23/09/2019
12.50
 22,400 12.90 12.90 12.40 0 0 0
20/09/2019
12.90
 1,210 13 13 12.50 0 0 0
19/09/2019
13
 6,800 14 14 12.80 0 0 0
18/09/2019
14
 82,510 12.50 14 12.50 0 0 0
17/09/2019
12.50
 23,400 12.40 12.50 12.40 0 3,000 -0.0
16/09/2019
12.40
 12,910 12.50 12.50 12.40 0 0 0
13/09/2019
12.50
 37,200 12.40 12.50 12.40 0 0 0
12/09/2019
12.40
 9,840 12.20 12.40 12.20 0 0 0
11/09/2019
12.20
 25,400 12.20 12.30 12.20 0 0 0
10/09/2019
12.20
 14,720 12.30 12.30 12.10 0 0 0
09/09/2019
12.30
 18,430 12.20 12.30 12.10 0 0 0
06/09/2019
12.20
 15,400 12.30 12.30 12.20 0 0 0
05/09/2019
12.30
 8,700 12.20 12.30 12.20 0 0 0
04/09/2019
12.20
 27,218 12.30 12.40 12.20 0 200 -0.0
03/09/2019
12.30
 12,630 12.80 12.80 12.30 0 0 0
30/08/2019
12.80
 7,102 12.30 12.80 12.30 0 0 0
29/08/2019
12.30
 12,718 12.20 12.30 12.30 0 0 0
28/08/2019
12.20
 14,900 12.30 12.30 12.10 0 0 0
27/08/2019
12.30
 22,400 12.30 12.40 12.20 0 0 0
26/08/2019
12.30
 32,400 12.20 12.50 12.30 0 0 0
23/08/2019
12.20
 15,200 12.30 12.30 12.10 0 0 0
22/08/2019
12.30
 11,500 12.30 12.40 12.20 0 0 0
21/08/2019
12.30
 58,600 12.30 12.30 12.20 0 0 0
20/08/2019
12.30
 14,400 12.20 12.30 12.20 0 0 0
19/08/2019
12.20
 4,600 12.10 12.20 12.20 0 0 0
16/08/2019
12.10
 3,742 12.20 12.30 12.10 0 0 0
15/08/2019
12.20
 19,700 12.20 12.20 12.20 0 0 0
14/08/2019
12.20
 11,650 12.20 12.50 12.10 0 0 0
13/08/2019
12.20
 1,300 12.20 12.40 12.20 0 0 0
12/08/2019
12.20
 500 12.50 12.50 12.20 0 0 0
09/08/2019
12.50
 4,400 12.50 12.50 12.30 0 0 0
08/08/2019
12.50
 15,900 12.20 12.80 12.20 0 0 0
07/08/2019
12.20
 4,300 12 12.20 12.10 0 0 0
06/08/2019
12
 7,100 12.10 12.10 12 0 0 0
05/08/2019
12.10
 48,650 12.30 12.30 12 0 200 -0.0
02/08/2019
12.30
 11,500 12.40 12.40 12 0 0 0
01/08/2019
12.40
 11,200 12.50 12.50 12 0 0 0
31/07/2019
12.50
 18,700 12.30 12.50 12 0 0 0
30/07/2019
12.30
 3,900 12.30 12.40 12.20 0 0 0
29/07/2019
12.30
 5,000 12.50 12.50 12.30 0 0 0
26/07/2019
12.50
 8,400 12.20 12.50 12.40 0 0 0
25/07/2019
12.20
 6,600 12.50 12.50 12.20 0 0 0
24/07/2019
12.50
 10,400 12.40 12.50 12.30 0 0 0
23/07/2019
12.40
 10,900 12.50 12.50 12.30 0 0 0
22/07/2019
12.50
 13,500 12.60 12.60 12.50 0 0 0
19/07/2019
12.60
 2,000 12.60 12.60 12.60 0 0 0
18/07/2019
12.60
 3,000 12.70 12.70 12.60 0 0 0
17/07/2019
12.70
 10,300 12.40 12.90 12.50 0 0 0
16/07/2019
12.40
 14,400 12.50 12.60 12.40 0 0 0
15/07/2019
12.50
 5,800 12.50 12.50 12.50 0 0 0
12/07/2019
12.50
 5,900 12.60 12.60 12.40 0 0 0
11/07/2019
12.60
 18,400 12.60 12.70 12.50 0 0 0
10/07/2019
12.60
 9,300 12.40 12.60 12.30 200 0 0.0
09/07/2019
12.40
 15,600 12.30 12.40 12.20 0 0 0
08/07/2019
12.30
 5,250 12.40 12.50 12.20 0 0 0
05/07/2019
12.40
 1,700 12.40 12.40 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |