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)
19/11/2021
33
 94,922 34.50 34.50 30.60 200 0 0.0
18/11/2021
34.50
 66,500 34.50 35 33.90 200 700 -0.0
17/11/2021
34.50
 36,630 34.80 34.90 34.10 0 0 0
16/11/2021
34.80
 84,000 34.10 35.30 34.10 0 1,300 -0.0
15/11/2021
34.10
 69,400 34.60 34.60 33.70 1,200 0 0.0
12/11/2021
34.60
 73,802 35.10 35.10 34.30 100 0 0.0
11/11/2021
35.10
 106,900 35.10 35.50 35 1,300 0 0.0
10/11/2021
35.10
 68,200 35.50 36 35 0 0 0
09/11/2021
35.50
 182,000 32.90 36 33.10 0 100 -0.0
08/11/2021
32.90
 73,900 32.50 33 32.30 0 0 0
05/11/2021
32.50
 63,702 32.80 33 32 0 0 0
04/11/2021
32.80
 32,802 32.50 32.80 32.20 0 0 0
03/11/2021
32.50
 51,142 32.20 33 32.10 0 0 0
02/11/2021
32.20
 78,000 32.60 32.60 31.50 0 0 0
01/11/2021
32.60
 97,930 33 33 32.10 0 0 0
29/10/2021
33
 88,800 33 33.20 32.90 100 2,100 -0.1
28/10/2021
33
 68,500 33.40 33.40 32.90 0 2,900 -0.1
27/10/2021
33.40
 51,600 33.50 33.50 33 0 0 0
26/10/2021
33.50
 42,300 33.20 33.50 33 0 200 -0.0
25/10/2021
33.20
 44,800 32.80 33.50 32.20 0 0 0
22/10/2021
32.80
 74,000 32.80 32.90 32.30 0 0 0
21/10/2021
32.80
 62,400 33 33 32.50 0 0 0
20/10/2021
33
 79,000 33.30 33.50 32.70 0 0 0
19/10/2021
33.30
 153,700 34 34.20 33 200 0 0.0
18/10/2021
34
 73,400 34 34.50 34 0 0 0
15/10/2021
34
 58,400 34.20 34.60 34 0 0 0
14/10/2021
34.20
 68,600 34.30 34.80 34 0 0 0
13/10/2021
34.30
 48,900 34.90 34.90 34.30 0 0 0
12/10/2021
34.90
 40,400 34.70 35 34 0 0 0
11/10/2021
34.70
 60,300 35.30 35.90 34 0 0 0
08/10/2021
35.30
 48,900 35.50 35.80 34.80 0 0 0
07/10/2021
35.50
 79,700 34.60 35.90 34.20 0 0 0
06/10/2021
34.60
 33,700 34 34.70 34.20 0 0 0
05/10/2021
34
 59,300 34.40 34.80 33.60 0 0 0
04/10/2021
34.40
 27,000 34.90 34.90 34.10 0 0 0
01/10/2021
34.90
 39,937 34.10 35 34.10 0 0 0
30/09/2021
34.10
 70,713 34.20 34.40 34 0 0 0
29/09/2021
34.20
 70,900 33.20 34.20 33 0 0 0
28/09/2021
33.20
 77,811 32.40 33.50 32.20 0 0 0
27/09/2021
32.40
 96,200 33.50 34 32.40 0 0 0
24/09/2021
33.50
 106,300 34.50 34.50 33.50 0 0 0
23/09/2021
34.50
 40,330 34.60 35 34.30 0 0 0
22/09/2021
34.60
 58,400 34.90 35.50 33.80 0 0 0
21/09/2021
34.90
 107,700 35.20 35.20 34 0 0 0
20/09/2021
35.20
 78,534 35.90 35.90 34.60 0 0 0
17/09/2021
35.90
 34,226 36 36.50 35.50 0 900 -0.0
16/09/2021
36
 80,601 34.70 36.70 34.50 0 0 0
15/09/2021
34.70
 187,600 35.50 35.50 34.50 0 700 -0.0
14/09/2021
35.50
 92,000 36.30 36.30 35.20 0 0 0
13/09/2021
36.30
 169,600 36.80 36.80 35.50 0 0 0
10/09/2021
36.80
 94,577 36.50 36.90 36.30 0 0 0
09/09/2021
36.50
 94,450 36.10 37.30 36.10 0 0 0
08/09/2021
36.10
 136,200 36.30 36.70 36.10 0 0 0
07/09/2021
36.30
 243,528 37.30 37.50 36.10 0 0 0
06/09/2021
37.30
 213,800 37 37.80 36.40 0 0 0
01/09/2021
37
 232,700 36.10 37.20 35.50 0 2,000 -0.1
31/08/2021
36.10
 254,548 37.10 37.10 35.60 0 0 0
30/08/2021
37.10
 166,182 36.70 37.80 36.50 0 0 0
27/08/2021
36.70
 336,000 35.20 36.70 35 0 0 0
26/08/2021
35.20
 368,100 33.70 35.50 33.60 2,000 0 0.1
25/08/2021
33.70
 123,010 33.90 34 33 0 0 0
24/08/2021
33.90
 162,100 34.50 35 33 0 0 0
23/08/2021
34.50
 222,730 33.90 35.30 33.60 0 0 0
20/08/2021
33.90
 324,100 33.20 34 32.50 0 2,000 -0.1
19/08/2021
33.20
 135,200 33.10 33.50 32.50 0 0 0
18/08/2021
33.10
 197,210 32.50 34 32 0 0 0
17/08/2021
32.50
 232,400 32.20 32.70 31.60 100 0 0.0
16/08/2021
32.20
 263,000 32.50 33.50 32 0 0 0
13/08/2021
32.50
 249,545 32.30 33 31.10 0 600 -0.0
12/08/2021
32.30
 516,100 35.10 35.60 32 0 0 0
11/08/2021
35.10
 598,000 33 36.50 32.80 0 0 0
10/08/2021
33
 260,922 32.50 33.30 32.20 0 0 0
09/08/2021
32.50
 497,610 30.60 32.90 30.60 0 400 -0.0
06/08/2021
30.60
 108,000 30.30 30.80 30.10 0 0 0
05/08/2021
30.30
 135,000 30.10 30.50 29.90 0 0 0
04/08/2021
30.10
 125,000 30.50 30.90 29.70 0 0 0
03/08/2021
30.50
 213,100 30.90 31.30 29.80 0 1,200 -0.0
02/08/2021
30.90
 220,500 29 30.90 28.90 400 0 0.0
30/07/2021
29
 210,200 28.10 29.40 28.10 2,000 400 0.0
29/07/2021
28.10
 90,100 28 28.20 27.30 0 0 0
28/07/2021
28
 79,000 28.20 28.20 27.70 1,000 0 0.0
27/07/2021
28.20
 121,052 28 28.90 27.50 0 0 0
26/07/2021
28
 344,815 25.80 28.10 25.80 0 1,100 -0.0
23/07/2021
25.80
 57,600 26.20 26.40 25.80 0 0 0
22/07/2021
26.20
 134,304 25.70 26.50 25.60 0 0 0
21/07/2021
25.70
 57,400 25.80 25.80 25.10 0 0 0
20/07/2021
25.80
 24,400 25.40 26.20 25.60 0 0 0
19/07/2021
25.40
 172,100 24.30 26.40 24 0 0 0
16/07/2021
24.30
 9,600 24.20 24.50 24.30 0 0 0
15/07/2021
24.20
 44,500 23.10 24.20 23.20 0 0 0
14/07/2021
23.10
 98,800 24.50 24.80 23.10 0 0 0
13/07/2021
24.50
 12,500 24.50 24.50 24 100 0 0.0
12/07/2021
24.50
 95,050 25.50 25.50 23.60 0 0 0
09/07/2021
25.50
 32,000 25.50 25.60 25 0 0 0
08/07/2021
25.50
 28,500 25.50 26 25.20 0 0 0
07/07/2021
25.50
 56,400 25.90 25.90 25.10 100 0 0.0
06/07/2021
25.90
 93,100 25.90 26.30 25.40 0 0 0
05/07/2021
25.90
 42,900 25.60 25.90 25.40 0 0 0
02/07/2021
25.60
 49,550 25.80 26.20 25.40 400 0 0.0
01/07/2021
25.80
 25,200 25.60 26 25.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |