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

33.50
0
(0%)

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)
04/02/2020
12.71
18,700 12.96 12.96 12.02 0 12,000 -0.2
03/02/2020
12.96
3,710 13.74 13.74 12.62 0 0 0
31/01/2020
13.74
7,400 13.82 13.82 13.56 0 0 0
30/01/2020
13.82
4,400 13.48 13.82 13.31 0 0 0
22/01/2020
13.48
4,300 13.91 13.99 13.39 0 0 0
21/01/2020
13.91
1,900 13.99 13.99 13.74 0 0 0
20/01/2020
13.99
600 13.74 13.99 13.99 0 0 0
17/01/2020
13.74
4,200 13.22 13.99 13.74 0 0 0
16/01/2020
13.22
2,100 12.96 13.22 13.13 0 0 0
15/01/2020
12.96
4,900 13.74 13.74 12.96 0 0 0
14/01/2020
13.74
2,275 13.82 13.82 13.74 0 0 0
13/01/2020
13.82
15,900 13.82 14.42 12.79 0 0 0
10/01/2020
13.82
3,700 14.85 14.85 13.82 0 0 0
09/01/2020
14.85
462 14.59 14.85 14.85 0 0 0
08/01/2020
14.59
6,000 14.94 15.02 14.59 0 0 0
07/01/2020
14.94
2,243 15.02 15.28 14.68 0 0 0
06/01/2020
15.02
3,300 15.28 15.28 15.02 0 0 0
03/01/2020
15.28
14,300 15.37 15.45 15.28 0 0 0
02/01/2020
15.37
8,700 15.37 15.45 15.02 0 0 0
31/12/2019
15.37
7,700 15.37 15.37 15.11 0 0 0
30/12/2019
15.37
12,680 15.28 15.45 15.20 0 100 -0.0
27/12/2019
15.28
6,200 15.37 15.45 15.20 0 0 0
26/12/2019
15.37
6,300 14.77 15.45 15.37 0 0 0
25/12/2019
14.77
2,110 15.62 15.62 14.59 0 0 0
24/12/2019
15.62
23,280 14.77 15.62 14.25 0 0 0
23/12/2019
14.77
10,100 15.45 15.45 14.77 0 0 0
20/12/2019
15.45
9,100 15.71 15.71 15.28 0 0 0
19/12/2019
15.71
700 15.62 15.71 15.54 0 0 0
18/12/2019
15.62
6,400 15.88 15.88 15.62 0 0 0
17/12/2019
15.88
830 15.88 15.88 15.88 0 0 0
16/12/2019
15.88
3,100 16.05 16.05 15.80 0 0 0
13/12/2019
16.05
7,100 16.31 16.31 16.05 0 0 0
12/12/2019
16.31
1,700 15.97 17.00 16.31 0 0 0
11/12/2019
15.97
6,650 15.97 16.05 15.88 0 0 0
10/12/2019
15.97
9,400 16.40 16.40 15.97 0 0 0
09/12/2019
16.40
8,400 16.40 16.40 15.88 0 0 0
06/12/2019
16.40
0 16.40 16.40 16.40 0 0 0
05/12/2019
16.40
5,421 16.31 16.48 16.40 0 0 0
04/12/2019
16.31
2,500 16.74 16.74 16.31 0 0 0
03/12/2019
16.74
12,050 16.31 16.91 16.31 0 0 0
02/12/2019
16.31
5,820 17.08 17.17 16.31 0 0 0
29/11/2019: Cổ tức tiền mặt tỉ lệ: 4%
29/11/2019
17.08
3,962 16.91 17.17 17.00 0 0 0
28/11/2019
16.91
2,701 17.16 17.16 16.83 0 0 0
27/11/2019
17.16
5,630 17.16 17.59 17.16 0 0 0
26/11/2019
17.16
21,091 17.33 17.33 16.83 0 0 0
25/11/2019
17.33
4,502 18.09 18.09 17.33 0 0 0
22/11/2019
18.09
18,300 18.01 18.17 17.67 0 0 0
21/11/2019
18.01
38,010 17.67 18.68 17.84 0 0 0
20/11/2019
17.67
18,220 17.25 17.92 17.25 0 0 0
19/11/2019
17.25
4,100 17.25 17.42 17.00 0 0 0
18/11/2019
17.25
10,200 17.25 17.50 17.25 6,700 0 0.1
15/11/2019
17.25
5,200 17.33 17.33 16.91 2,700 0 0.1
14/11/2019
17.33
10,820 16.74 17.33 16.74 3,600 0 0.1
13/11/2019
16.74
5,900 17.08 17.25 16.74 0 0 0
12/11/2019
17.08
9,150 17.67 17.67 16.83 0 0 0
11/11/2019
17.67
3,300 17.67 17.67 17.25 0 0 0
08/11/2019
17.67
16,450 17.33 18.51 17.50 0 0 0
07/11/2019
17.33
6,950 17.42 17.59 17.00 0 0 0
06/11/2019
17.42
18,830 16.83 17.59 15.31 0 0 0
05/11/2019
16.83
22,800 17.25 17.25 16.74 0 0 0
04/11/2019
17.25
16,210 18.26 18.26 17.00 0 0 0
01/11/2019
18.26
10,500 18.85 18.85 17.92 0 0 0
31/10/2019
18.85
17,720 18.59 19.18 18.17 0 0 0
30/10/2019
18.59
52,660 16.83 19.18 16.91 0 0 0
29/10/2019
16.83
19,100 17.16 17.25 16.32 0 0 0
28/10/2019
17.16
5,010 17.00 17.50 16.58 0 0 0
25/10/2019
17.00
25,500 16.74 17.59 16.66 0 0 0
24/10/2019
16.74
7,000 17.16 17.42 16.74 0 0 0
23/10/2019
17.16
19,220 16.83 17.16 16.49 0 0 0
22/10/2019
16.83
38,401 15.65 16.83 16.07 0 0 0
21/10/2019
15.65
6,700 16.83 16.91 15.65 0 0 0
18/10/2019
16.83
20,753 14.89 16.83 15.23 0 0 0
17/10/2019
14.89
24,574 15.40 15.40 14.72 0 0 0
16/10/2019
15.40
10,590 15.99 16.07 15.31 0 0 0
15/10/2019
15.99
9,240 15.99 16.15 15.40 0 0 0
14/10/2019
15.99
18,830 16.83 16.83 15.99 0 0 0
11/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
11/10/2019
16.83
3,700 17.08 17.08 16.49 0 0 0
10/10/2019
17.08
19,640 16.51 17.08 16.42 0 0 0
09/10/2019
16.51
12,740 16.51 16.51 16.26 0 0 0
08/10/2019
16.51
21,000 17.08 17.08 16.34 0 0 0
07/10/2019
17.08
20,100 17.24 17.41 16.34 0 0 0
04/10/2019
17.24
12,920 17.49 18.07 17.08 0 0 0
03/10/2019
17.49
7,010 17.49 17.98 17.49 0 0 0
02/10/2019
17.49
10,084 18.07 18.07 17.24 0 2,000 -0.0
01/10/2019
18.07
9,360 17.74 18.15 18.07 0 0 0
30/09/2019
17.74
9,100 18.15 18.15 17.24 0 0 0
27/09/2019
18.15
17,900 18.48 18.48 18.07 3,600 0 0.1
26/09/2019
18.48
8,800 18.39 18.64 17.74 0 0 0
25/09/2019
18.39
17,046 16.42 18.72 17.08 0 0 0
24/09/2019
16.42
35,700 17.90 17.90 16.42 0 1,500 -0.0
23/09/2019
17.90
10,500 18.48 18.72 17.66 0 1,000 -0.0
20/09/2019
18.48
25,550 18.89 19.30 18.15 0 400 -0.0
19/09/2019
18.89
1,800 19.87 19.87 18.89 0 0 0
18/09/2019
19.87
10,000 20.12 20.12 19.22 0 0 0
17/09/2019
20.12
71,340 19.13 21.10 18.07 1,400 0 0.0
16/09/2019
19.13
9,660 19.87 20.20 19.05 0 0 0
13/09/2019
19.87
20,500 20.12 20.53 19.71 0 0 0
12/09/2019
20.12
25,540 20.45 21.19 20.12 0 0 0
11/09/2019
20.45
16,660 19.13 20.45 18.89 0 0 0
10/09/2019
19.13
62,889 21.35 21.35 18.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |