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

33.50
-1.20
(-3.46%)
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
(2024-10-23) 		-0.20 -0.59% 244,577 0 0
32
34.90
33.50
2 tháng
(2024-09-23) 		1.08 3.33% 314,305 0 0
31.80
34.90
33.50
3 tháng
(2024-08-26) 		-0.27 -0.81% 382,929 0 0
31.26
34.90
33.50
6 tháng
(2024-05-27) 		-0.27 -0.81% 1,112,806 -7,300 -0.3
31.26
39.95
33.50
12 tháng
(2023-11-28) 		6.58 24.44% 1,997,031 -7,300 -0.3
25.76
39.95
33.50
24 tháng
(2022-12-05) 		10.92 48.35% 3,415,497 -9,800 -0.3
18.77
39.95
33.50
36 tháng
(2021-12-08) 		2.81 9.14% 6,332,396 -24,340 -1.1
18.77
70.32
33.50
60 tháng
(2019-12-19) 		17.79 113.24% 18,157,458 -4,400 -0.3
12.71
70.32
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
24.87
 6,110 24.87 25.30 24.52 0 0 0
13/11/2020
24.87
 15,420 24.43 24.87 24.34 0 0 0
12/11/2020
24.43
 3,260 24.17 25.04 24.26 0 0 0
11/11/2020
24.17
 12,365 25.04 25.30 24.17 0 0 0
10/11/2020
25.04
 49,432 24.96 25.48 24.52 0 0 0
09/11/2020
24.96
 15,030 24.26 25.04 24.08 0 0 0
06/11/2020
24.26
 3,900 24.87 25.22 24.00 0 0 0
05/11/2020
24.87
 16,700 25.39 26.61 24.78 0 0 0
04/11/2020
25.39
 47,055 24.00 25.39 23.91 0 0 0
03/11/2020
24.00
 16,050 24.00 24.43 23.56 0 0 0
02/11/2020
24.00
 9,425 24.69 24.69 23.56 0 0 0
30/10/2020
24.69
 16,490 23.47 24.87 23.56 0 0 0
29/10/2020
23.47
 15,517 22.77 24.00 23.04 0 0 0
28/10/2020
22.77
 62,540 22.25 24.26 22.69 0 0 0
27/10/2020
22.25
 1,800 23.12 23.12 22.25 0 0 0
26/10/2020
23.12
 23,390 23.56 23.56 22.42 0 0 0
23/10/2020
23.56
 8,743 24.00 24.00 22.86 0 0 0
22/10/2020
24.00
 16,340 23.91 24.00 23.56 0 0 0
21/10/2020
23.91
 20,600 23.12 23.91 22.60 0 0 0
20/10/2020
23.12
 54,800 24.17 24.17 20.42 500 0 0.0
19/10/2020
24.17
 31,000 24.61 24.61 23.82 0 1,200 -0.0
16/10/2020
24.61
 25,200 25.74 25.74 23.56 0 0 0
15/10/2020
25.74
 14,100 25.91 25.91 25.30 0 0 0
14/10/2020
25.91
 19,234 26.18 26.61 25.30 100 0 0.0
13/10/2020
26.18
 12,100 26.61 26.61 25.39 0 0 0
12/10/2020
26.61
 25,200 26.61 26.79 26.61 5,300 0 0.2
09/10/2020
26.61
 15,504 26.61 26.96 26.44 4,500 0 0.1
08/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
08/10/2020
26.61
 14,016 26.61 26.96 26.18 1,900 0 0.1
07/10/2020
26.61
 35,900 26.61 26.96 26.53 8,300 0 0.3
06/10/2020
26.61
 17,500 27.13 27.39 26.61 100 0 0.0
05/10/2020
27.13
 37,960 26.18 27.13 26.01 700 0 0.0
02/10/2020
26.18
 43,160 26.61 26.87 25.15 2,000 0 0.1
01/10/2020
26.61
 30,870 27.04 27.30 26.61 1,400 0 0
30/09/2020
27.04
 45,170 26.01 27.04 25.41 0 0 0
29/09/2020
26.01
 24,910 26.70 27.04 25.67 0 0 0
28/09/2020
26.70
 19,200 26.96 27.13 26.61 0 0 0
25/09/2020
26.96
 33,070 27.30 27.30 26.78 700 0 0.0
24/09/2020
27.30
 15,730 27.39 27.39 27.04 0 0 0
23/09/2020
27.39
 28,931 27.04 27.39 26.70 0 0 0
22/09/2020
27.04
 29,273 26.78 27.13 26.70 0 0 0
21/09/2020
26.78
 42,420 26.87 27.47 26.78 0 0 0
18/09/2020
26.87
 23,390 27.04 27.47 26.78 0 0 0
17/09/2020
27.04
 37,600 27.30 27.47 26.70 0 0 0
16/09/2020
27.30
 25,890 27.39 27.56 26.78 0 0 0
15/09/2020
27.39
 41,105 27.47 27.99 27.21 0 0 0
14/09/2020
27.47
 40,720 27.99 28.07 26.70 0 0 0
11/09/2020
27.99
 19,105 27.99 28.33 27.99 0 0 0
10/09/2020
27.99
 26,292 26.96 28.16 27.47 0 0 0
09/09/2020
26.96
 73,182 27.47 27.47 24.90 0 0 0
08/09/2020
27.47
 11,427 27.64 28.16 27.47 0 0 0
07/09/2020
27.64
 24,588 28.33 28.42 27.64 0 0 0
04/09/2020
28.33
 21,595 27.81 28.76 27.81 0 0 0
03/09/2020
27.81
 14,940 27.81 29.02 27.73 0 0 0
01/09/2020
27.81
 26,410 27.90 27.90 27.56 0 0 0
31/08/2020
27.90
 78,980 28.84 28.84 27.56 0 0 0
28/08/2020
28.84
 27,172 29.45 29.45 28.42 0 0 0
27/08/2020
29.45
 56,734 29.36 29.96 28.76 0 0 0
26/08/2020
29.36
 86,616 28.07 29.96 27.47 0 500 -0.0
25/08/2020
28.07
 54,796 28.67 28.67 27.90 0 0 0
24/08/2020
28.67
 66,847 28.67 28.76 27.30 0 0 0
21/08/2020
28.67
 58,507 28.33 29.02 28.16 0 0 0
20/08/2020
28.33
 53,990 28.07 29.62 28.16 0 2,600 -0.1
19/08/2020
28.07
 105,466 27.56 28.76 26.96 0 300 -0.0
18/08/2020
27.56
 57,183 26.53 27.81 26.44 0 0 0
17/08/2020
26.53
 39,200 27.13 27.13 26.01 0 0 0
14/08/2020
27.13
 48,517 28.16 28.16 26.36 0 0 0
13/08/2020
28.16
 60,693 25.75 28.33 25.75 0 0 0
12/08/2020
25.75
 166,003 26.18 26.53 25.15 200 0 0.0
11/08/2020
26.18
 125,871 27.81 27.81 25.75 300 700 -0.0
10/08/2020
27.81
 80,313 26.61 28.33 26.18 1,300 0 0.0
07/08/2020
26.61
 183,643 23.78 26.70 23.78 0 0 0
06/08/2020
23.78
 210,460 22.32 23.95 22.32 0 0 0
05/08/2020
22.32
 35,550 22.32 22.75 22.15 400 400 -0
04/08/2020
22.32
 33,715 22.58 23.18 22.32 0 0 0
03/08/2020
22.58
 36,170 21.46 23.09 21.12 600 0 0.0
31/07/2020
21.46
 76,091 21.29 23.95 21.20 0 0 0
30/07/2020
21.29
 54,940 18.89 21.29 19.83 0 0 0
29/07/2020
18.89
 39,610 20.17 20.17 17.86 0 0 0
28/07/2020
20.17
 12,500 18.89 20.35 19.75 0 0 0
27/07/2020
18.89
 49,790 21.55 21.55 18.71 0 0 0
24/07/2020
21.55
 110,900 21.55 22.41 20.09 1,700 0 0.0
23/07/2020
21.55
 10,900 21.29 21.63 21.12 0 0 0
22/07/2020
21.29
 12,000 21.89 22.06 21.29 0 0 0
21/07/2020
21.89
 15,710 22.15 22.15 21.55 0 0 0
20/07/2020
22.15
 68,000 21.29 22.23 21.38 0 0 0
17/07/2020
21.29
 43,243 20.17 21.29 20.17 0 2,000 -0.0
16/07/2020
20.17
 11,500 20.43 20.43 20.17 0 0 0
15/07/2020
20.43
 7,320 20.26 20.43 20.00 0 0 0
14/07/2020
20.26
 8,100 19.92 20.26 19.75 0 100 -0.0
13/07/2020
19.92
 8,100 20.43 20.60 19.92 0 0 0
10/07/2020
20.43
 2,600 20.60 20.69 20.43 0 0 0
09/07/2020
20.60
 40,620 19.66 20.95 19.75 0 6,000 -0.1
08/07/2020
19.66
 13,100 19.75 20.00 19.23 0 0 0
07/07/2020
19.75
 13,310 19.75 19.75 19.40 0 0 0
06/07/2020
19.75
 3,600 19.49 19.75 19.49 0 0 0
03/07/2020
19.49
 1,200 19.75 19.83 19.49 0 0 0
02/07/2020
19.75
 13,000 19.32 19.92 18.80 0 0 0
01/07/2020
19.32
 12,500 18.37 19.32 18.20 1,000 0 0.0
30/06/2020
18.37
 30,440 18.89 19.40 18.20 2,000 0 0.0
29/06/2020
18.89
 31,710 20.00 20.00 18.03 3,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |