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)
19/04/2022
28.50
 29,500 28.80 29.30 28 0 0 0
18/04/2022
28.80
 21,900 29.70 29.70 28.10 0 0 0
15/04/2022
29.70
 15,900 29 30.20 28 0 0 0
14/04/2022
29
 31,000 29 30.50 28.90 0 0 0
13/04/2022
29
 30,700 28.30 29.50 28 0 0 0
12/04/2022
28.30
 47,300 29.60 30.10 28.30 0 0 0
08/04/2022
29.60
 21,100 30 30.30 29.50 0 0 0
07/04/2022
30
 12,416 30.20 30.40 29.20 0 0 0
06/04/2022
30.20
 11,600 30.20 30.40 30.10 0 0 0
05/04/2022
30.20
 13,905 30.30 30.40 30.10 0 0 0
04/04/2022
30.30
 19,100 30.30 30.60 30.10 0 0 0
01/04/2022
30.30
 28,700 30.20 30.40 30 0 0 0
31/03/2022
30.20
 15,500 30.50 30.50 30 0 0 0
30/03/2022
30.50
 32,700 30.50 30.70 30 0 0 0
29/03/2022
30.50
 33,600 30.20 31 30.20 0 0 0
28/03/2022
30.20
 15,700 30.50 30.80 30.10 0 0 0
25/03/2022
30.50
 27,600 30.20 30.50 30.10 0 0 0
24/03/2022
30.20
 12,600 30.50 30.50 30 0 0 0
23/03/2022
30.50
 20,300 30.20 30.60 30.10 0 0 0
22/03/2022
30.20
 30,609 30.50 31 30 0 0 0
21/03/2022
30.50
 40,100 30.50 31.30 30.10 0 0 0
18/03/2022
30.50
 70,900 30.90 31.10 30 0 0 0
17/03/2022
30.90
 19,500 31 31.40 30.30 0 0 0
16/03/2022
31
 37,900 30.80 31.40 30.30 0 0 0
15/03/2022
30.80
 10,300 30.80 31.60 30.40 0 0 0
14/03/2022
30.80
 30,000 31 31.80 30.20 0 0 0
11/03/2022
31
 42,200 31.30 32.90 30.40 0 0 0
10/03/2022
31.30
 29,300 31.30 31.90 31 0 0 0
09/03/2022
31.30
 68,400 30.40 31.50 29.50 0 0 0
08/03/2022
30.40
 110,300 30.20 31.40 29.80 0 0 0
07/03/2022
30.20
 55,300 30.30 30.80 29.80 0 0 0
04/03/2022
30.30
 31,380 30.20 30.80 30 0 200 -0.0
03/03/2022
30.20
 73,600 29.20 30.90 29.20 0 0 0
02/03/2022
29.20
 16,100 29.70 29.70 29 0 0 0
01/03/2022
29.70
 22,900 29.50 30 29 0 0 0
28/02/2022
29.50
 27,600 29.70 30.40 29.10 0 0 0
25/02/2022
29.70
 10,700 29.60 30.30 29.20 0 0 0
24/02/2022
29.60
 23,290 29.70 31 29.10 0 0 0
23/02/2022
29.70
 29,600 29.50 29.90 29.20 0 0 0
22/02/2022
29.50
 22,100 29.80 29.90 29.30 0 0 0
21/02/2022
29.80
 32,300 30.40 30.40 29.70 0 0 0
18/02/2022
30.40
 29,200 30.50 30.50 29.60 0 0 0
17/02/2022
30.50
 47,411 29.50 31.50 29.70 0 0 0
16/02/2022
29.50
 17,500 29.20 29.80 29 0 0 0
15/02/2022
29.20
 12,800 29.30 29.40 29 0 0 0
14/02/2022
29.30
 29,510 29.20 29.50 29 0 0 0
11/02/2022
29.20
 19,910 29.40 29.70 29 0 0 0
10/02/2022
29.40
 24,610 29.40 30.10 29 0 1,000 -0.0
09/02/2022
29.40
 19,724 29.40 29.50 29 0 0 0
08/02/2022
29.40
 19,500 29.90 29.90 29.20 0 100 -0.0
07/02/2022
29.90
 27,530 29.20 29.90 29 0 0 0
28/01/2022
29.20
 19,600 29.50 30.40 28.60 0 0 0
27/01/2022
29.50
 12,400 30 30.70 28.60 0 0 0
26/01/2022
30
 8,500 29.60 30.90 29.50 0 0 0
25/01/2022
29.60
 20,300 29.50 30.30 29.60 0 0 0
24/01/2022
29.50
 27,800 30.50 30.50 29.50 0 0 0
21/01/2022
30.50
 45,600 30.40 30.90 29.90 0 0 0
20/01/2022
30.40
 33,500 30.40 31.10 29.60 100 0 0.0
19/01/2022
30.40
 55,000 29.80 30.80 29.90 0 0 0
18/01/2022
29.80
 29,700 28.60 31.40 28.30 0 0 0
17/01/2022
28.60
 29,000 28.90 30.60 28.60 0 0 0
14/01/2022
28.90
 19,200 30 30 28 0 0 0
13/01/2022
30
 32,600 30.30 30.50 29 0 0 0
12/01/2022
30.30
 46,900 30.30 30.40 28.30 0 2,300 -0.1
11/01/2022
30.30
 17,000 30.50 31.20 30 0 700 -0.0
10/01/2022
30.50
 33,800 30.30 31.50 30.20 0 0 0
07/01/2022
30.30
 34,100 30.50 30.90 30.30 0 0 0
06/01/2022
30.50
 32,300 30.70 31.30 30.40 0 1,100 -0.0
05/01/2022
30.70
 43,900 30.90 31 30.50 0 0 0
04/01/2022
30.90
 18,610 31.20 31.30 30.50 0 0 0
31/12/2021
31.20
 20,800 31.30 31.40 30.40 0 2,000 -0.1
30/12/2021
31.30
 6,700 31.20 32 30.90 0 100 -0.0
29/12/2021
31.20
 12,200 31.20 31.50 30.90 0 400 -0.0
28/12/2021
31.20
 16,500 31.10 32.40 30.90 0 0 0
27/12/2021
31.10
 12,200 31.30 32 30.90 0 900 -0.0
24/12/2021
31.30
 12,400 31.40 31.80 30.90 0 0 0
23/12/2021
31.40
 15,210 31.50 31.80 30.50 0 0 0
22/12/2021
31.50
 23,700 31.70 32 31 0 0 0
21/12/2021
31.70
 35,700 32.30 32.30 31.50 0 0 0
20/12/2021
32.30
 35,400 32.80 32.80 31.80 0 0 0
17/12/2021
32.80
 15,300 33 33.10 32 0 0 0
16/12/2021
33
 12,200 32.90 33.20 32.30 0 0 0
15/12/2021
32.90
 47,700 32.50 33.50 32.30 0 0 0
14/12/2021
32.50
 12,600 32.80 32.80 32.50 0 0 0
13/12/2021
32.80
 16,600 32.50 32.80 32.20 0 0 0
10/12/2021
32.50
 7,100 32.70 33.20 32.40 0 0 0
09/12/2021
32.70
 13,800 32.40 32.70 32.20 0 0 0
08/12/2021
32.40
 61,700 32.30 33 32 0 0 0
07/12/2021
32.30
 84,700 32.10 32.40 31.80 0 0 0
06/12/2021
32.10
 60,820 33.30 33.30 31.80 0 0 0
03/12/2021
33.30
 43,900 33.60 33.60 32.60 0 0 0
02/12/2021
33.60
 27,834 33.30 34 33.10 200 0 0.0
01/12/2021
33.30
 19,411 33.90 34 32.90 100 0 0.0
30/11/2021
33.90
 41,500 34.20 34.20 33.40 0 0 0
29/11/2021
34.20
 43,200 33.80 34.50 32.20 100 0 0.0
26/11/2021
33.80
 62,800 33.50 35 33.50 0 0 0
25/11/2021
33.50
 59,200 33.20 33.80 33.10 0 0 0
24/11/2021
33.20
 19,700 33.40 33.90 32.60 0 0 0
23/11/2021
33.40
 39,921 31.80 33.40 32.50 0 0 0
22/11/2021
31.80
 59,350 33 33.20 31.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |