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)
01/02/2024
33.48
 65,808 32.81 34.64 32.81 0 0 0
31/01/2024
32.81
 34,648 32.81 33.48 32.13 0 0 0
30/01/2024
31.84
 26,318 30.39 33.48 30.39 0 0 0
29/01/2024
30.20
 48,560 26.73 30.39 26.73 0 0 0
26/01/2024
26.73
 2,000 27.02 27.02 26.73 0 0 0
25/01/2024
27.02
 1,501 27.11 27.21 27.02 0 0 0
24/01/2024
27.02
 12,650 26.82 27.11 26.44 0 0 0
23/01/2024
27.21
 2,500 27.02 27.21 26.54 0 0 0
22/01/2024
27.21
 1,600 27.31 27.31 27.21 0 0 0
19/01/2024
27.31
 3,524 27.50 27.50 27.21 0 0 0
18/01/2024
27.40
 6,501 27.11 27.50 27.02 0 0 0
17/01/2024
27.02
 1,100 27.02 27.02 27.02 0 0 0
16/01/2024
27.02
 1,013 27.02 27.02 27.02 0 0 0
15/01/2024
27.31
 4,000 27.02 27.31 27.02 0 0 0
12/01/2024
27.31
 3,500 27.11 27.31 26.63 0 0 0
11/01/2024
27.02
 1,215 27.11 27.11 27.02 0 0 0
10/01/2024
27.02
 2,016 27.02 27.50 27.02 0 0 0
09/01/2024
27.21
 5,000 27.02 27.21 27.02 0 0 0
08/01/2024
27.02
 4,702 27.11 27.11 27.02 0 0 0
05/01/2024
27.50
 4,412 27.02 27.79 27.02 0 0 0
04/01/2024
26.82
 4,300 27.02 27.02 26.82 0 0 0
03/01/2024
27.02
 5,001 26.34 27.11 26.34 0 0 0
02/01/2024
26.82
 7,000 27.02 27.02 26.82 0 0 0
29/12/2023
26.92
 14,000 26.44 27.11 26.34 0 0 0
27/12/2023
26.44
 3,600 26.54 26.54 26.34 0 0 0
26/12/2023
26.54
 1,100 26.54 26.54 26.34 0 0 0
25/12/2023
26.54
 2,100 26.54 26.54 26.54 0 0 0
21/12/2023
26.54
 100 26.54 26.54 26.54 0 0 0
20/12/2023
26.54
 2,200 26.44 26.54 26.05 0 0 0
19/12/2023
26.44
 900 25.76 26.44 25.86 0 0 0
18/12/2023
25.76
 4,400 26.54 26.54 25.18 0 0 0
15/12/2023
26.54
 300 26.73 26.73 25.96 0 0 0
14/12/2023
26.73
 2,700 26.73 26.73 25.86 0 0 0
13/12/2023
26.73
 1,200 26.73 26.73 25.96 0 0 0
12/12/2023
26.73
 3,000 26.54 26.73 25.96 0 0 0
11/12/2023
26.54
 2,100 26.92 26.92 25.38 0 0 0
08/12/2023
26.92
 6,400 26.92 26.92 26.54 0 0 0
07/12/2023
26.92
 8,600 26.63 26.92 26.63 0 0 0
06/12/2023
26.63
 800 27.11 27.11 26.63 0 0 0
05/12/2023
27.11
 2,700 26.54 27.11 26.25 0 0 0
04/12/2023
26.54
 1,400 26.15 26.54 26.15 0 0 0
01/12/2023
26.15
 300 26.92 26.92 26.15 0 0 0
30/11/2023
26.92
 3,300 26.63 26.92 26.15 0 0 0
29/11/2023
26.63
 2,200 26.92 27.02 26.15 0 0 0
28/11/2023
26.92
 7,100 26.92 27.02 24.51 0 0 0
27/11/2023
26.92
 2,100 26.63 26.92 25.57 0 0 0
24/11/2023
26.63
 13,500 26.63 27.21 25.09 0 0 0
23/11/2023
26.63
 1,500 27.31 27.31 26.63 0 0 0
22/11/2023
27.31
 4,900 27.31 27.31 27.21 0 0 0
21/11/2023
27.31
 1,500 27.02 27.31 27.21 0 0 0
20/11/2023
27.02
 2,600 27.40 27.40 27.02 0 0 0
17/11/2023
27.40
 700 27.02 27.40 26.05 0 0 0
16/11/2023
27.02
 6,500 27.21 27.60 26.82 0 0 0
15/11/2023
27.21
 13,100 27.31 27.31 26.82 0 0 0
14/11/2023
27.31
 2,200 27.40 27.40 27.02 0 0 0
13/11/2023
27.40
 11,200 27.50 27.60 27.02 0 0 0
10/11/2023
27.50
 9,000 27.40 27.50 26.82 0 0 0
09/11/2023
27.40
 19,700 26.54 27.50 26.92 0 0 0
08/11/2023
26.54
 3,400 26.05 26.54 26.34 0 0 0
07/11/2023
26.05
 500 26.05 26.05 26.05 0 0 0
06/11/2023
26.05
 2,100 25.96 26.82 26.05 0 0 0
03/11/2023
25.96
 300 26.05 26.05 25.96 0 0 0
02/11/2023
26.05
 1,400 25.57 26.05 25.57 0 0 0
01/11/2023
25.57
 1,000 25.09 25.57 25.09 0 0 0
31/10/2023
25.09
 6,000 26.05 26.05 24.12 0 0 0
30/10/2023
26.05
 1,200 26.05 26.05 25.38 0 0 0
26/10/2023
26.05
 7,800 26.05 26.05 25.57 0 0 0
25/10/2023
26.05
 1,600 26.82 26.82 26.05 0 0 0
24/10/2023
26.82
 2,600 26.05 26.82 26.05 0 0 0
23/10/2023
26.05
 4,600 25.67 26.05 26.05 0 0 0
20/10/2023
25.67
 3,400 26.05 26.05 25.57 0 0 0
19/10/2023
26.05
 1,800 25.67 26.05 25.47 0 0 0
18/10/2023
25.67
 2,500 26.54 26.54 25.67 0 0 0
17/10/2023
26.54
 10,800 26.05 26.54 25.57 0 0 0
16/10/2023
26.05
 9,600 26.05 26.05 25.67 0 0 0
13/10/2023
26.05
 6,800 26.05 26.05 26.05 0 0 0
12/10/2023
26.05
 3,800 26.05 26.15 26.05 0 0 0
11/10/2023
26.05
 5,200 26.54 26.54 26.05 0 0 0
10/10/2023
26.54
 9,100 26.44 26.63 26.05 0 0 0
09/10/2023
26.44
 300 26.25 26.44 25.76 0 0 0
06/10/2023
26.25
 4,000 25.86 26.25 26.25 0 0 0
05/10/2023
25.86
 100 26.05 26.05 25.86 0 0 0
04/10/2023
26.05
 2,300 25.76 26.05 25.76 0 0 0
03/10/2023
25.76
 4,100 27.31 27.31 25.76 0 0 0
02/10/2023
27.31
 600 27.02 27.31 25.57 0 0 0
29/09/2023
27.02
 800 26.54 27.02 26.73 0 0 0
28/09/2023
26.54
 1,200 26.54 26.54 25.76 0 0 0
27/09/2023
26.54
 9,000 25.76 26.54 25.76 0 0 0
26/09/2023
25.76
 7,700 27.21 27.21 25.57 0 0 0
25/09/2023
27.21
 7,300 27.79 27.79 27.21 0 0 0
22/09/2023
27.79
 1,900 28.37 28.37 26.15 0 0 0
21/09/2023: Cổ tức tiền mặt tỉ lệ: 11%
21/09/2023
28.37
 6,100 27.69 28.75 26.63 0 0 0
20/09/2023
27.69
 9,500 27.23 27.69 27.23 0 0 0
19/09/2023
27.23
 15,000 27.23 27.88 26.95 0 0 0
18/09/2023
27.23
 5,900 26.95 27.32 27.23 0 0 0
15/09/2023
26.95
 7,100 28.81 28.81 26.86 0 0 0
14/09/2023
28.81
 15,200 27.79 28.81 26.76 0 0 0
13/09/2023
27.79
 28,800 28.34 28.34 27.04 0 0 0
12/09/2023
28.34
 19,100 29.27 29.27 26.11 0 0 0
11/09/2023
29.27
 7,900 29.74 29.74 27.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |