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)
16/11/2022
20.07
 15,508 20.44 20.44 17.10 0 0 0
15/11/2022
20.44
 24,900 23.23 23.23 20.07 0 0 0
14/11/2022
23.23
 11,700 20.44 24.53 19.52 0 0 0
11/11/2022
20.44
 1,300 20.44 22.67 20.44 0 0 0
10/11/2022
20.44
 20,600 23.42 23.98 20.44 0 0 0
09/11/2022
23.42
 1,400 23.42 23.42 23.14 0 0 0
08/11/2022
23.42
 800 23.23 23.42 23.42 0 0 0
07/11/2022
23.23
 1,130 23.42 23.88 23.23 0 0 0
04/11/2022
23.42
 4,900 24.07 24.16 22.30 0 0 0
03/11/2022
24.07
 400 23.70 24.16 24.07 0 0 0
02/11/2022
23.70
 1,200 23.23 25.18 23.70 0 0 0
01/11/2022
23.23
 300 23.51 25.93 23.23 0 0 0
31/10/2022
23.51
 1,000 24.16 25.18 22.77 0 0 0
28/10/2022
24.16
 3,100 25.00 25.18 24.16 0 0 0
27/10/2022
25.00
 4,000 25.46 25.46 22.58 0 0 0
26/10/2022
25.46
 200 25.09 25.56 25.46 0 0 0
25/10/2022
25.09
 2,000 22.77 25.09 22.77 0 0 0
24/10/2022
22.77
 4,700 25.09 25.74 22.49 0 0 0
21/10/2022
25.09
 2,600 28.53 28.53 25.09 0 0 0
20/10/2022
28.53
 1,100 26.58 29.09 28.53 0 0 0
19/10/2022
26.58
 10,800 26.67 26.95 26.58 0 0 0
18/10/2022
26.67
 200 26.21 27.23 26.67 0 0 0
17/10/2022
26.21
 1,600 26.49 26.49 25.09 0 0 0
14/10/2022
26.49
 4,300 25.83 27.23 26.02 0 0 0
13/10/2022
25.83
 1,100 26.02 26.02 24.63 0 0 0
12/10/2022
26.02
 5,200 25.09 26.21 22.40 0 0 0
11/10/2022
25.09
 9,800 27.60 27.60 24.16 0 0 0
10/10/2022
27.60
 2,300 26.86 27.69 26.95 0 0 0
07/10/2022
26.86
 4,800 31.04 31.04 26.21 0 0 0
06/10/2022
31.04
 4,400 32.62 32.62 27.97 0 0 0
05/10/2022
32.62
 100 29.74 32.62 32.62 0 0 0
04/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2022
29.74
 2,700 31.60 31.69 29.74 0 0 0
03/10/2022
31.60
 300 31.69 33.22 31.60 0 0 0
30/09/2022
31.69
 9,015 32.23 32.23 31.60 0 0 0
29/09/2022
32.23
 1,602 32.86 33.40 32.23 0 0 0
28/09/2022
32.86
 2,900 34.12 34.12 32.86 0 0 0
27/09/2022
34.12
 11,803 34.21 34.76 32.50 0 0 0
26/09/2022
34.21
 6,800 35.21 35.21 31.14 0 0 0
23/09/2022
35.21
 300 34.76 35.30 34.21 0 0 0
22/09/2022
34.76
 520 34.58 34.76 33.94 0 0 0
21/09/2022
34.58
 1,000 34.21 34.58 33.49 0 0 0
20/09/2022
34.21
 2,710 32.50 35.21 32.68 0 0 0
19/09/2022
32.50
 5,110 35.93 35.93 32.50 0 0 0
16/09/2022
35.93
 2,400 35.75 35.93 34.21 0 0 0
15/09/2022
35.75
 1,216 35.66 35.75 33.94 0 0 0
14/09/2022
35.66
 1,300 36.29 36.29 33.13 0 0 0
13/09/2022
36.29
 2,000 36.56 36.56 35.21 0 0 0
12/09/2022
36.56
 6,330 36.20 36.56 32.14 0 0 0
09/09/2022
36.20
 3,500 34.76 36.20 32.95 0 0 0
08/09/2022
34.76
 10,100 35.48 37.55 34.76 0 0 0
07/09/2022
35.48
 5,200 38.19 38.19 35.39 0 0 0
06/09/2022
38.19
 5,100 37.55 38.37 37.10 0 0 0
05/09/2022
37.55
 4,700 38.64 38.64 37.46 0 0 0
31/08/2022
38.64
 4,400 38.82 38.82 37.46 0 0 0
30/08/2022
38.82
 4,800 38.82 39.27 38.55 0 0 0
29/08/2022
38.82
 4,100 39.90 39.90 37.92 0 0 0
26/08/2022
39.90
 9,100 40.53 40.53 39.27 0 0 0
25/08/2022
40.53
 33,100 38.82 40.62 38.55 0 0 0
24/08/2022
38.82
 7,300 38.82 38.82 37.92 0 0 0
23/08/2022
38.82
 7,400 38.46 38.82 34.48 0 0 0
22/08/2022
38.46
 6,500 38.82 38.82 37.10 0 0 0
19/08/2022
38.82
 10,900 38.28 41.53 37.01 0 0 0
18/08/2022
38.28
 9,900 37.64 38.37 37.55 0 0 0
17/08/2022
37.64
 16,500 38.82 39.54 37.64 0 0 0
16/08/2022
38.82
 10,200 39.27 39.27 38.28 0 0 0
15/08/2022
39.27
 9,400 39.27 39.72 38.55 0 0 0
12/08/2022
39.27
 53,000 36.47 39.36 34.85 0 0 0
11/08/2022
36.47
 26,300 37.46 37.92 35.66 0 0 0
10/08/2022
37.46
 21,625 35.39 37.92 35.21 0 0 0
09/08/2022
35.39
 20,400 35.12 35.93 34.85 0 0 0
08/08/2022
35.12
 15,700 33.85 35.21 33.40 0 0 0
05/08/2022
33.85
 3,800 34.30 34.85 33.40 0 0 0
04/08/2022
34.30
 7,000 34.30 35.12 33.04 0 0 0
03/08/2022
34.30
 10,600 34.48 34.76 32.59 0 0 0
02/08/2022
34.48
 3,900 35.12 35.12 32.50 0 0 0
01/08/2022
35.12
 1,500 34.21 35.12 35.03 0 0 0
29/07/2022
34.21
 7,619 34.30 35.57 34.12 0 0 0
28/07/2022
34.30
 20,000 31.60 34.76 32.50 0 0 0
27/07/2022
31.60
 3,100 31.24 31.60 31.24 0 0 0
26/07/2022
31.24
 4,000 32.32 32.32 31.24 0 0 0
25/07/2022
32.32
 0 32.50 32.32 32.32 0 0 0
22/07/2022
32.50
 5,600 31.96 32.50 32.14 0 0 0
21/07/2022
31.96
 3,400 32.32 32.32 29.79 0 0 0
20/07/2022
32.32
 8,100 32.86 32.86 30.78 0 0 0
19/07/2022
32.86
 2,010 32.50 32.95 30.33 0 0 0
18/07/2022
32.50
 5,200 31.14 32.95 30.33 0 0 0
15/07/2022
31.14
 600 32.50 32.50 31.14 0 0 0
14/07/2022
32.50
 1,038 33.04 33.04 30.69 0 0 0
13/07/2022
33.04
 600 31.51 33.04 33.04 0 0 0
12/07/2022
31.51
 6,400 30.69 31.51 30.96 0 0 0
11/07/2022
30.69
 7,900 32.86 32.86 28.89 0 0 0
08/07/2022
32.86
 20,302 31.05 32.86 28.35 0 0 0
07/07/2022
31.05
 1,200 31.51 31.51 31.05 0 0 0
06/07/2022
31.51
 4,100 33.22 33.22 28.98 0 0 0
05/07/2022
33.22
 3,300 33.49 33.76 27.71 0 0 0
04/07/2022
33.49
 2,100 33.22 35.12 29.52 0 0 0
01/07/2022
33.22
 2,600 31.60 35.57 29.16 0 0 0
30/06/2022
31.60
 2,100 33.31 33.31 31.60 0 0 0
29/06/2022
33.31
 3,310 33.67 34.12 30.69 0 0 0
28/06/2022
33.67
 700 33.31 34.12 33.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |