Tổng Công ty cổ phần Phát triển Khu Công nghiệp (snz)

33.70
0.10
(0.30%)
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) 		-1.70 -4.82% 93,500 0 0
32.40
35.40
33.60
2 tháng
(2024-07-22) 		-5.20 -13.40% 237,700 -6,500 -0.2
32.40
38.80
33.60
3 tháng
(2024-06-21) 		-6.40 -16% 491,100 -7,000 -0.3
32.40
41.40
33.60
6 tháng
(2024-03-25) 		-0.40 -1.18% 1,056,700 -7,100 -0.3
30.50
41.40
33.60
12 tháng
(2023-09-25) 		5.40 19.15% 1,887,000 -7,100 -0.3
26
41.40
33.60
24 tháng
(2022-09-30) 		0.76 2.32% 3,279,419 -9,600 -0.3
19.45
41.40
33.60
36 tháng
(2021-10-05) 		6.09 22.16% 6,647,656 -15,900 -0.8
19.45
72.88
33.60
60 tháng
(2019-10-16) 		17.64 110.56% 18,405,452 8,800 -0.0
13.17
72.88
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2021
28.30
 10,500 29.75 29.75 26.77 0 0 0
29/01/2021
29.75
 20,200 26.86 30.66 27.13 0 0 0
28/01/2021
26.86
 55,030 30.47 32.01 26.50 8,000 0 0.3
27/01/2021
30.47
 65,515 30.47 32.92 29.84 3,500 0 0.1
26/01/2021
30.47
 39,400 32.19 32.28 30.47 0 3,000 -0.1
25/01/2021
32.19
 25,800 32.37 33.10 32.10 0 0 0
22/01/2021
32.37
 24,400 32.10 33.37 32.19 0 0 0
21/01/2021
32.10
 44,809 32.46 33.28 32.10 0 0 0
20/01/2021
32.46
 45,878 32.55 32.64 30.93 0 0 0
19/01/2021
32.55
 60,780 35.09 35.27 29.39 5,500 300 0.2
18/01/2021
35.09
 92,534 33.10 35.36 33.28 0 0 0
15/01/2021
33.10
 52,200 32.10 33.82 31.92 200 0 0.0
14/01/2021
32.10
 34,500 32.28 32.37 31.65 0 0 0
13/01/2021
32.28
 51,100 32.83 33.01 32.19 0 400 -0.0
12/01/2021
32.83
 20,900 33.19 33.19 32.55 0 0 0
11/01/2021
33.19
 31,900 33.46 33.46 31.74 300 0 0.0
08/01/2021
33.46
 72,600 31.74 33.46 31.56 0 18,800 -0.7
07/01/2021
31.74
 19,300 32.28 32.28 31.65 0 3,000 -0.1
06/01/2021
32.28
 47,700 32.01 32.55 32.01 0 0 0
05/01/2021
32.01
 60,200 32.55 33.91 31.83 0 0 0
04/01/2021
32.55
 71,400 30.56 33.64 29.84 3,000 0 0.1
31/12/2020
30.56
 48,000 29.93 30.56 28.94 0 0 0
30/12/2020
29.93
 27,820 30.20 30.20 29.84 900 0 0.0
29/12/2020
30.20
 31,200 31.38 31.38 29.93 1,900 0 0.1
28/12/2020
31.38
 51,700 30.56 31.47 30.38 1,500 0 0.1
25/12/2020
30.56
 41,754 29.48 30.93 29.48 0 0 0
24/12/2020
29.48
 38,600 30.38 31.29 28.94 0 0 0
23/12/2020
30.38
 47,200 31.65 32.10 30.29 2,700 0 0.1
22/12/2020
31.65
 76,150 30.11 32.55 29.48 0 0 0
21/12/2020
30.11
 78,995 28.94 30.11 28.94 0 0 0
18/12/2020
28.94
 27,012 28.94 29.12 28.39 0 0 0
17/12/2020
28.94
 60,800 28.85 29.84 28.67 400 0 0.0
16/12/2020
28.85
 57,810 28.85 29.75 28.85 0 700 -0.0
15/12/2020
28.85
 119,977 27.67 29.48 27.67 0 700 -0.0
14/12/2020
27.67
 47,692 26.86 27.76 26.86 0 0 0
11/12/2020
26.86
 16,970 27.13 27.22 26.86 300 0 0.0
10/12/2020
27.13
 22,442 27.49 27.49 27.04 0 0 0
09/12/2020
27.49
 49,694 27.85 27.94 27.49 0 2,100 -0.1
08/12/2020
27.85
 23,974 28.12 28.12 27.49 0 0 0
07/12/2020
28.12
 34,600 27.85 28.12 27.67 10,500 0 0.3
04/12/2020
27.85
 35,052 28.12 28.39 27.67 0 0 0
03/12/2020
28.12
 33,200 28.21 28.76 28.03 500 0 0.0
02/12/2020
28.21
 22,700 28.03 28.48 27.49 0 0 0
01/12/2020
28.03
 48,450 27.31 28.03 25.95 2,100 500 0.0
30/11/2020
27.31
 24,800 28.39 28.39 27.31 0 0 0
27/11/2020
28.39
 16,400 28.12 28.76 27.67 0 0 0
26/11/2020
28.12
 59,430 27.31 28.76 27.31 0 0 0
25/11/2020
27.31
 65,900 26.77 27.94 26.22 0 0 0
24/11/2020
26.77
 29,900 26.77 27.31 26.41 0 0 0
23/11/2020
26.77
 27,500 27.49 27.49 26.31 0 0 0
20/11/2020
27.49
 31,700 27.58 27.58 27.04 0 0 0
19/11/2020
27.58
 59,370 27.49 27.85 26.68 0 0 0
18/11/2020
27.49
 27,995 26.41 27.58 26.22 1,000 0 0.0
17/11/2020
26.41
 66,882 25.77 26.77 25.50 0 0 0
16/11/2020
25.77
 6,110 25.77 26.22 25.41 0 0 0
13/11/2020
25.77
 15,420 25.32 25.77 25.23 0 0 0
12/11/2020
25.32
 3,260 25.05 25.95 25.14 0 0 0
11/11/2020
25.05
 12,365 25.95 26.22 25.05 0 0 0
10/11/2020
25.95
 49,432 25.86 26.41 25.41 0 0 0
09/11/2020
25.86
 15,030 25.14 25.95 24.96 0 0 0
06/11/2020
25.14
 3,900 25.77 26.13 24.87 0 0 0
05/11/2020
25.77
 16,700 26.31 27.58 25.68 0 0 0
04/11/2020
26.31
 47,055 24.87 26.31 24.78 0 0 0
03/11/2020
24.87
 16,050 24.87 25.32 24.42 0 0 0
02/11/2020
24.87
 9,425 25.59 25.59 24.42 0 0 0
30/10/2020
25.59
 16,490 24.33 25.77 24.42 0 0 0
29/10/2020
24.33
 15,517 23.60 24.87 23.87 0 0 0
28/10/2020
23.60
 62,540 23.06 25.14 23.51 0 0 0
27/10/2020
23.06
 1,800 23.96 23.96 23.06 0 0 0
26/10/2020
23.96
 23,390 24.42 24.42 23.24 0 0 0
23/10/2020
24.42
 8,743 24.87 24.87 23.69 0 0 0
22/10/2020
24.87
 16,340 24.78 24.87 24.42 0 0 0
21/10/2020
24.78
 20,600 23.96 24.78 23.42 0 0 0
20/10/2020
23.96
 54,800 25.05 25.05 21.16 500 0 0.0
19/10/2020
25.05
 31,000 25.50 25.50 24.69 0 1,200 -0.0
16/10/2020
25.50
 25,200 26.68 26.68 24.42 0 0 0
15/10/2020
26.68
 14,100 26.86 26.86 26.22 0 0 0
14/10/2020
26.86
 19,234 27.13 27.58 26.22 100 0 0.0
13/10/2020
27.13
 12,100 27.58 27.58 26.31 0 0 0
12/10/2020
27.58
 25,200 27.58 27.76 27.58 5,300 0 0.2
09/10/2020
27.58
 15,504 27.58 27.94 27.40 4,500 0 0.1
08/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
08/10/2020
27.58
 14,016 27.58 27.94 27.13 1,900 0 0.1
07/10/2020
27.58
 35,900 27.58 27.94 27.49 8,300 0 0.3
06/10/2020
27.58
 17,500 28.11 28.38 27.58 100 0 0.0
05/10/2020
28.11
 37,960 27.14 28.11 26.96 700 0 0.0
02/10/2020
27.14
 43,160 27.58 27.85 26.07 2,000 0 0.1
01/10/2020
27.58
 30,870 28.03 28.29 27.58 1,400 0 0
30/09/2020
28.03
 45,170 26.96 28.03 26.33 0 0 0
29/09/2020
26.96
 24,910 27.67 28.03 26.60 0 0 0
28/09/2020
27.67
 19,200 27.94 28.11 27.58 0 0 0
25/09/2020
27.94
 33,070 28.29 28.29 27.76 700 0 0.0
24/09/2020
28.29
 15,730 28.38 28.38 28.03 0 0 0
23/09/2020
28.38
 28,931 28.03 28.38 27.67 0 0 0
22/09/2020
28.03
 29,273 27.76 28.11 27.67 0 0 0
21/09/2020
27.76
 42,420 27.85 28.47 27.76 0 0 0
18/09/2020
27.85
 23,390 28.03 28.47 27.76 0 0 0
17/09/2020
28.03
 37,600 28.29 28.47 27.67 0 0 0
16/09/2020
28.29
 25,890 28.38 28.56 27.76 0 0 0
15/09/2020
28.38
 41,105 28.47 29.00 28.20 0 0 0
14/09/2020
28.47
 40,720 29.00 29.09 27.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |