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)
26/01/2022
56.33
 21,500 57.60 60.21 54.16 0 0 0
25/01/2022
57.60
 21,222 54.98 57.60 51.91 0 0 0
24/01/2022
54.98
 32,400 58.14 65.00 49.65 0 0 0
21/01/2022
58.14
 38,350 54.16 58.68 55.97 0 0 0
20/01/2022
54.16
 47,100 49.20 54.16 50.37 0 0 0
19/01/2022
49.20
 20,500 45.05 50.55 45.14 0 400 -0.0
18/01/2022
45.05
 50,100 48.75 50.28 44.05 0 0 0
17/01/2022
48.75
 48,650 54.16 56.87 48.66 7,100 0 0.4
14/01/2022
54.16
 34,000 56.87 57.78 50.55 200 0 0.0
13/01/2022
56.87
 46,544 63.19 70.23 54.53 900 0 0.1
12/01/2022
63.19
 73,200 70.32 70.32 62.29 0 0 0
11/01/2022
70.32
 115,846 65.99 74.03 63.19 0 40 -0.0
10/01/2022
65.99
 89,545 57.78 65.99 61.39 200 12,000 -0.9
07/01/2022
57.78
 99,101 51.37 57.78 51.46 0 0 0
06/01/2022
51.37
 75,507 45.32 51.37 45.50 0 200 -0.0
05/01/2022
45.32
 72,000 44.14 45.32 44.23 0 0 0
04/01/2022
44.14
 58,461 43.96 44.23 41.62 0 0 0
31/12/2021
43.96
 95,400 39.18 45.05 40.62 0 0 0
30/12/2021
39.18
 38,503 35.84 39.18 38.82 0 0 0
29/12/2021
35.84
 76,958 32.05 35.84 31.60 0 0 0
28/12/2021
32.05
 35,300 30.69 32.05 30.69 0 0 0
27/12/2021
30.69
 12,400 30.69 31.33 30.60 0 500 -0.0
24/12/2021
30.69
 8,600 31.14 31.14 27.08 500 0 0.0
23/12/2021
31.14
 15,621 30.69 31.42 30.69 0 6,900 -0.2
22/12/2021
30.69
 12,900 31.69 31.69 30.69 500 4,500 -0.1
21/12/2021
31.69
 3,879 31.87 31.87 30.78 500 0 0.0
20/12/2021
31.87
 9,275 31.51 32.32 30.69 0 0 0
17/12/2021
31.51
 5,800 31.78 32.32 31.42 0 0 0
16/12/2021
31.78
 19,200 31.60 32.05 30.87 0 0 0
15/12/2021
31.60
 10,000 31.78 32.05 28.08 100 0 0.0
14/12/2021
31.78
 700 32.41 32.41 31.78 0 0 0
13/12/2021
32.41
 21,940 30.24 32.95 31.51 0 0 0
10/12/2021
30.24
 1,500 30.60 31.24 30.24 0 0 0
09/12/2021
30.60
 900 30.69 30.69 29.88 0 0 0
08/12/2021
30.69
 3,759 31.51 31.51 29.79 0 0 0
07/12/2021
31.51
 510 29.79 31.51 29.79 10 0 0.0
06/12/2021
29.79
 5,100 31.05 31.05 29.79 0 0 0
03/12/2021
31.05
 5,900 32.32 32.32 31.05 0 0 0
02/12/2021
32.32
 400 32.50 32.50 32.32 400 0 0.0
01/12/2021
32.50
 2,500 32.50 32.50 31.78 0 0 0
30/11/2021
32.50
 5,800 32.14 33.22 31.60 0 0 0
29/11/2021
32.14
 6,549 32.50 32.50 31.42 1,000 0 0.0
26/11/2021
32.50
 2,000 31.51 32.50 31.24 0 0 0
25/11/2021
31.51
 8,600 31.60 31.60 30.87 300 0 0.0
24/11/2021
31.60
 2,600 32.23 32.23 31.14 0 0 0
23/11/2021
32.23
 12,050 33.22 33.22 31.60 1,000 0 0.0
22/11/2021
33.22
 17,900 33.40 33.85 31.51 7,100 0 0.3
19/11/2021
33.40
 7,000 33.76 34.30 29.79 0 0 0
18/11/2021
33.76
 11,000 33.85 34.30 33.40 0 0 0
17/11/2021
33.85
 9,400 33.04 33.85 33.04 0 0 0
16/11/2021
33.04
 18,200 33.31 33.31 32.68 1,000 0 0.0
15/11/2021
33.31
 14,300 33.31 33.94 32.77 200 0 0.0
12/11/2021
33.31
 7,220 32.50 33.40 32.32 0 0 0
11/11/2021
32.50
 22,700 32.05 32.50 32.05 0 0 0
10/11/2021
32.05
 23,300 32.05 32.50 31.96 500 0 0.0
09/11/2021
32.05
 12,600 31.96 32.50 32.05 500 0 0.0
08/11/2021
31.96
 26,000 31.60 32.77 31.60 0 0 0
05/11/2021
31.60
 28,176 32.05 32.05 30.78 0 0 0
04/11/2021
32.05
 15,400 31.78 32.41 30.87 1,200 0 0.0
03/11/2021
31.78
 31,900 33.22 33.40 31.14 0 100 -0.0
02/11/2021
33.22
 42,749 30.87 33.40 30.69 30 0 0.0
01/11/2021
30.87
 63,497 29.97 31.51 29.97 4,760 0 0.2
29/10/2021
29.97
 15,210 29.79 30.15 29.79 110 0 0.0
28/10/2021
29.79
 24,930 28.89 31.14 28.89 3,430 0 0.1
27/10/2021
28.89
 68,400 27.08 29.34 27.17 100 0 0.0
26/10/2021
27.08
 1,400 27.26 27.26 27.08 0 0 0
25/10/2021
27.26
 6,100 27.99 28.35 27.26 0 0 0
22/10/2021
27.99
 11,400 27.80 27.99 27.44 0 1,000 -0.0
21/10/2021
27.80
 19,800 26.90 27.80 27.35 0 0 0
20/10/2021
26.90
 10,800 26.90 27.26 26.90 0 1,000 -0.0
19/10/2021
26.90
 4,100 26.45 27.53 26.81 0 0 0
18/10/2021
26.45
 6,400 26.27 26.99 26.27 0 0 0
15/10/2021
26.27
 16,900 26.45 26.63 26.18 0 10,100 -0.3
14/10/2021
26.45
 1,900 26.27 26.45 26.27 0 1,200 -0.0
13/10/2021
26.27
 4,600 26.45 26.54 26.18 0 0 0
12/10/2021
26.45
 9,700 27.26 27.26 26.45 0 0 0
11/10/2021
27.26
 1,000 26.81 27.99 27.26 0 0 0
08/10/2021
26.81
 10,000 26.72 26.90 26.72 0 0 0
07/10/2021
26.72
 12,100 26.27 26.72 26.18 0 0 0
06/10/2021
26.27
 2,000 26.54 26.63 26.27 0 0 0
05/10/2021
26.54
 6,600 26.63 26.63 26.54 0 0 0
04/10/2021
26.63
 7,700 26.18 26.63 26.54 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2021
26.18
 5,110 26.09 26.63 26.18 0 0 0
30/09/2021
26.09
 6,600 25.39 26.18 25.39 0 0 0
29/09/2021
25.39
 7,011 26.00 26.00 25.39 0 0 0
28/09/2021
26.00
 6,600 25.74 26.53 25.74 0 0 0
27/09/2021
25.74
 25,100 27.22 27.57 25.74 0 0 0
24/09/2021
27.22
 8,210 27.49 27.49 27.05 0 0 0
23/09/2021
27.49
 22,800 26.18 27.57 25.83 2,000 0 0.1
22/09/2021
26.18
 7,100 26.18 26.35 25.39 0 0 0
21/09/2021
26.18
 19,400 25.74 26.18 25.48 0 0 0
20/09/2021
25.74
 11,400 25.83 25.83 25.65 0 0 0
17/09/2021
25.83
 4,600 25.74 25.91 25.39 0 0 0
16/09/2021
25.74
 6,625 26.00 26.00 25.74 0 0 0
15/09/2021
26.00
 13,400 25.57 26.00 25.48 0 0 0
14/09/2021
25.57
 13,900 25.57 25.74 25.57 0 0 0
13/09/2021
25.57
 11,400 25.48 25.74 25.39 0 0 0
10/09/2021
25.48
 16,800 25.65 25.74 25.39 0 0 0
09/09/2021
25.65
 3,900 25.30 26.18 25.04 0 0 0
08/09/2021
25.30
 6,200 25.30 25.39 24.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |