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)
26/06/2020
20.00
 8,300 20.17 20.78 20.00 0 0 0
25/06/2020
20.17
 15,419 20.00 20.17 19.75 0 0 0
24/06/2020
20.00
 14,340 20.60 20.60 19.83 0 0 0
23/06/2020
20.60
 41,950 20.86 20.86 19.75 0 0 0
22/06/2020
20.86
 13,430 20.95 20.95 20.69 0 0 0
19/06/2020
20.95
 11,250 20.86 21.03 20.78 0 0 0
18/06/2020
20.86
 35,709 20.17 21.12 19.66 0 0 0
17/06/2020
20.17
 18,350 20.43 20.43 20.09 0 0 0
16/06/2020
20.43
 46,600 19.75 20.43 19.75 0 1,000 -0.0
15/06/2020
19.75
 51,702 20.52 20.52 19.57 1,200 0 0.0
12/06/2020
20.52
 62,000 21.29 21.29 20.00 4,500 0 0.1
11/06/2020
21.29
 71,791 23.09 23.44 20.60 0 0 0
10/06/2020
23.09
 29,530 23.18 23.61 22.41 0 200 -0.0
09/06/2020
23.18
 69,300 22.75 23.18 22.32 0 0 0
08/06/2020
22.75
 75,087 22.49 23.18 22.23 0 0 0
05/06/2020
22.49
 28,310 22.23 23.18 21.89 0 0 0
04/06/2020
22.23
 54,635 23.18 23.18 21.89 0 0 0
03/06/2020
23.18
 26,303 22.84 23.69 22.66 0 0 0
02/06/2020
22.84
 58,450 23.95 23.95 22.75 0 0 0
01/06/2020
23.95
 33,293 23.09 24.72 23.61 0 0 0
29/05/2020
23.09
 26,850 23.44 23.44 22.75 0 0 0
28/05/2020
23.44
 62,760 23.18 24.04 21.89 0 0 0
27/05/2020
23.18
 81,368 23.95 25.58 22.49 0 0 0
26/05/2020
23.95
 100,130 22.06 24.55 22.06 0 0 0
25/05/2020
22.06
 189,817 19.49 22.06 19.75 0 0 0
22/05/2020
19.49
 14,420 19.23 19.49 18.97 100 0 0.0
21/05/2020
19.23
 12,130 19.32 19.40 19.14 0 0 0
20/05/2020
19.32
 7,016 19.40 19.49 19.14 0 0 0
19/05/2020
19.40
 16,773 19.40 19.75 19.40 0 0 0
18/05/2020
19.40
 16,770 19.32 19.49 18.89 0 0 0
15/05/2020
19.32
 29,510 19.83 20.00 18.97 200 0 0.0
14/05/2020
19.83
 42,773 20.17 20.26 19.66 0 0 0
13/05/2020
20.17
 39,460 20.52 20.52 19.83 0 0 0
12/05/2020
20.52
 73,156 19.23 20.60 18.89 100 0 0.0
11/05/2020
19.23
 37,722 18.89 19.40 18.54 0 0 0
08/05/2020
18.89
 56,210 19.49 19.66 18.89 500 0 0.0
07/05/2020
19.49
 38,200 19.66 19.75 18.97 0 0 0
06/05/2020
19.66
 35,400 18.80 20.26 18.71 0 0 0
05/05/2020
18.80
 25,650 18.37 18.97 18.03 0 0 0
04/05/2020
18.37
 71,013 19.57 19.57 18.03 0 5,000 -0.1
29/04/2020
19.57
 48,411 18.03 19.92 18.37 0 0 0
28/04/2020
18.03
 43,000 18.29 18.63 17.77 0 0 0
27/04/2020
18.29
 162,020 15.71 18.29 15.88 5,000 0 0.1
24/04/2020
15.71
 13,400 15.71 16.40 15.62 0 0 0
23/04/2020
15.71
 35,200 16.05 16.65 15.71 0 0 0
22/04/2020
16.05
 28,900 16.05 16.05 15.28 0 0 0
21/04/2020
16.05
 30,200 16.83 16.83 15.20 0 0 0
20/04/2020
16.83
 97,790 15.11 17.00 15.28 500 0 0.0
17/04/2020
15.11
 39,700 14.77 15.28 14.59 0 0 0
16/04/2020
14.77
 47,000 14.16 15.20 13.91 0 0 0
15/04/2020
14.16
 27,100 13.91 14.34 13.74 0 0 0
14/04/2020
13.91
 7,210 14.16 14.16 13.91 0 0 0
13/04/2020
14.16
 4,300 13.91 14.25 13.91 0 0 0
10/04/2020
13.91
 9,200 14.59 14.68 13.91 0 0 0
09/04/2020
14.59
 35,400 14.42 14.68 13.91 0 0 0
08/04/2020
14.42
 4 14.08 14.42 14.42 0 0 0
07/04/2020
14.08
 11,500 14.42 14.77 14.08 0 0 0
06/04/2020
14.42
 23,000 13.82 14.51 13.82 0 0 0
03/04/2020
13.82
 18,400 13.31 13.99 13.31 0 0 0
01/04/2020
13.31
 6,100 13.31 13.31 13.31 0 0 0
31/03/2020
13.31
 20 13.31 13.31 13.31 0 0 0
30/03/2020
13.31
 30 13.13 13.31 13.31 0 0 0
27/03/2020
13.13
 5,200 13.31 13.56 13.13 0 0 0
26/03/2020
13.31
 400 13.39 13.39 13.31 0 0 0
25/03/2020
13.39
 6,400 13.39 13.39 13.39 0 0 0
24/03/2020
13.39
 1,120 13.39 13.39 13.39 0 0 0
23/03/2020
13.39
 200 12.96 13.39 13.13 0 0 0
20/03/2020
12.96
 11,510 13.13 13.74 12.96 0 0 0
19/03/2020
13.13
 3,300 13.39 13.74 13.13 0 0 0
18/03/2020
13.39
 650 13.56 13.99 13.39 0 0 0
17/03/2020
13.56
 11,410 13.39 13.74 12.88 0 0 0
16/03/2020
13.39
 4,100 13.39 13.39 13.31 0 0 0
13/03/2020
13.39
 6,900 13.05 13.39 12.88 0 0 0
12/03/2020
13.05
 4,560 14.51 14.51 13.05 0 0 0
11/03/2020
14.51
 5,120 15.02 15.02 14.16 0 0 0
10/03/2020
15.02
 3,800 13.74 15.11 14.08 0 0 0
09/03/2020
13.74
 19,910 15.71 15.71 13.39 0 0 0
06/03/2020
15.71
 3,400 15.71 15.71 15.37 0 0 0
05/03/2020
15.71
 10,730 15.97 15.97 15.45 0 0 0
04/03/2020
15.97
 6,110 15.97 15.97 15.71 0 0 0
03/03/2020
15.97
 16,400 15.62 16.31 15.88 0 0 0
02/03/2020
15.62
 9,100 15.88 16.48 15.62 0 0 0
28/02/2020
15.88
 8,410 16.23 16.23 15.37 0 0 0
27/02/2020
16.23
 8,400 15.20 16.23 15.11 0 0 0
26/02/2020
15.20
 1,500 15.54 16.74 15.02 0 0 0
25/02/2020
15.54
 12,320 15.11 15.62 13.82 0 0 0
24/02/2020
15.11
 34,100 16.83 16.83 15.11 0 0 0
21/02/2020
16.83
 15,530 17.68 17.68 16.48 0 0 0
20/02/2020
17.68
 20,210 17.00 17.77 16.83 0 0 0
19/02/2020
17.00
 45,770 16.05 17.43 16.05 0 0 0
18/02/2020
16.05
 45,620 15.02 16.74 15.28 0 0 0
17/02/2020
15.02
 10,600 14.25 15.20 14.16 0 0 0
14/02/2020
14.25
 4,020 14.51 14.51 13.91 0 0 0
13/02/2020
14.51
 4,000 14.77 14.77 13.82 0 0 0
12/02/2020
14.77
 23,610 13.65 15.02 13.74 200 0 0.0
11/02/2020
13.65
 1,200 13.39 13.74 13.65 0 0 0
10/02/2020
13.39
 6,100 13.82 13.99 13.39 0 0 0
07/02/2020
13.82
 6,200 13.48 13.82 13.22 0 0 0
06/02/2020
13.48
 9,700 12.88 13.56 13.22 0 0 0
05/02/2020
12.88
 5,900 12.71 13.13 12.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |