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

33.60
0
(0%)
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
(2024-08-20) 		-1.70 -4.82% 93,500 0 0
32.40
35.40
33.60
2 tháng
(2024-07-22) 		-5.20 -13.40% 237,700 -6,500 -0.2
32.40
38.80
33.60
3 tháng
(2024-06-21) 		-6.40 -16% 491,100 -7,000 -0.3
32.40
41.40
33.60
6 tháng
(2024-03-25) 		-0.40 -1.18% 1,056,700 -7,100 -0.3
30.50
41.40
33.60
12 tháng
(2023-09-25) 		5.40 19.15% 1,887,000 -7,100 -0.3
26
41.40
33.60
24 tháng
(2022-09-30) 		0.76 2.32% 3,279,419 -9,600 -0.3
19.45
41.40
33.60
36 tháng
(2021-10-05) 		6.09 22.16% 6,647,656 -15,900 -0.8
19.45
72.88
33.60
60 tháng
(2019-10-16) 		17.64 110.56% 18,405,452 8,800 -0.0
13.17
72.88
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2020
17.44
 97,790 15.66 17.62 15.84 500 0 0.0
17/04/2020
15.66
 39,700 15.30 15.84 15.12 0 0 0
16/04/2020
15.30
 47,000 14.68 15.75 14.41 0 0 0
15/04/2020
14.68
 27,100 14.41 14.86 14.24 0 0 0
14/04/2020
14.41
 7,210 14.68 14.68 14.41 0 0 0
13/04/2020
14.68
 4,300 14.41 14.77 14.41 0 0 0
10/04/2020
14.41
 9,200 15.12 15.21 14.41 0 0 0
09/04/2020
15.12
 35,400 14.95 15.21 14.41 0 0 0
08/04/2020
14.95
 4 14.59 14.95 14.95 0 0 0
07/04/2020
14.59
 11,500 14.95 15.30 14.59 0 0 0
06/04/2020
14.95
 23,000 14.32 15.04 14.32 0 0 0
03/04/2020
14.32
 18,400 13.79 14.50 13.79 0 0 0
01/04/2020
13.79
 6,100 13.79 13.79 13.79 0 0 0
31/03/2020
13.79
 20 13.79 13.79 13.79 0 0 0
30/03/2020
13.79
 30 13.61 13.79 13.79 0 0 0
27/03/2020
13.61
 5,200 13.79 14.06 13.61 0 0 0
26/03/2020
13.79
 400 13.88 13.88 13.79 0 0 0
25/03/2020
13.88
 6,400 13.88 13.88 13.88 0 0 0
24/03/2020
13.88
 1,120 13.88 13.88 13.88 0 0 0
23/03/2020
13.88
 200 13.43 13.88 13.61 0 0 0
20/03/2020
13.43
 11,510 13.61 14.24 13.43 0 0 0
19/03/2020
13.61
 3,300 13.88 14.24 13.61 0 0 0
18/03/2020
13.88
 650 14.06 14.50 13.88 0 0 0
17/03/2020
14.06
 11,410 13.88 14.24 13.35 0 0 0
16/03/2020
13.88
 4,100 13.88 13.88 13.79 0 0 0
13/03/2020
13.88
 6,900 13.52 13.88 13.35 0 0 0
12/03/2020
13.52
 4,560 15.04 15.04 13.52 0 0 0
11/03/2020
15.04
 5,120 15.57 15.57 14.68 0 0 0
10/03/2020
15.57
 3,800 14.24 15.66 14.59 0 0 0
09/03/2020
14.24
 19,910 16.28 16.28 13.88 0 0 0
06/03/2020
16.28
 3,400 16.28 16.28 15.93 0 0 0
05/03/2020
16.28
 10,730 16.55 16.55 16.01 0 0 0
04/03/2020
16.55
 6,110 16.55 16.55 16.28 0 0 0
03/03/2020
16.55
 16,400 16.19 16.90 16.46 0 0 0
02/03/2020
16.19
 9,100 16.46 17.08 16.19 0 0 0
28/02/2020
16.46
 8,410 16.82 16.82 15.93 0 0 0
27/02/2020
16.82
 8,400 15.75 16.82 15.66 0 0 0
26/02/2020
15.75
 1,500 16.10 17.35 15.57 0 0 0
25/02/2020
16.10
 12,320 15.66 16.19 14.32 0 0 0
24/02/2020
15.66
 34,100 17.44 17.44 15.66 0 0 0
21/02/2020
17.44
 15,530 18.33 18.33 17.08 0 0 0
20/02/2020
18.33
 20,210 17.62 18.42 17.44 0 0 0
19/02/2020
17.62
 45,770 16.64 18.06 16.64 0 0 0
18/02/2020
16.64
 45,620 15.57 17.35 15.84 0 0 0
17/02/2020
15.57
 10,600 14.77 15.75 14.68 0 0 0
14/02/2020
14.77
 4,020 15.04 15.04 14.41 0 0 0
13/02/2020
15.04
 4,000 15.30 15.30 14.32 0 0 0
12/02/2020
15.30
 23,610 14.15 15.57 14.24 200 0 0.0
11/02/2020
14.15
 1,200 13.88 14.24 14.15 0 0 0
10/02/2020
13.88
 6,100 14.32 14.50 13.88 0 0 0
07/02/2020
14.32
 6,200 13.97 14.32 13.70 0 0 0
06/02/2020
13.97
 9,700 13.35 14.06 13.70 0 0 0
05/02/2020
13.35
 5,900 13.17 13.61 12.81 0 0 0
04/02/2020
13.17
 18,700 13.43 13.43 12.46 0 12,000 -0.2
03/02/2020
13.43
 3,710 14.24 14.24 13.08 0 0 0
31/01/2020
14.24
 7,400 14.32 14.32 14.06 0 0 0
30/01/2020
14.32
 4,400 13.97 14.32 13.79 0 0 0
22/01/2020
13.97
 4,300 14.41 14.50 13.88 0 0 0
21/01/2020
14.41
 1,900 14.50 14.50 14.24 0 0 0
20/01/2020
14.50
 600 14.24 14.50 14.50 0 0 0
17/01/2020
14.24
 4,200 13.70 14.50 14.24 0 0 0
16/01/2020
13.70
 2,100 13.43 13.70 13.61 0 0 0
15/01/2020
13.43
 4,900 14.24 14.24 13.43 0 0 0
14/01/2020
14.24
 2,275 14.32 14.32 14.24 0 0 0
13/01/2020
14.32
 15,900 14.32 14.95 13.26 0 0 0
10/01/2020
14.32
 3,700 15.39 15.39 14.32 0 0 0
09/01/2020
15.39
 462 15.12 15.39 15.39 0 0 0
08/01/2020
15.12
 6,000 15.48 15.57 15.12 0 0 0
07/01/2020
15.48
 2,243 15.57 15.84 15.21 0 0 0
06/01/2020
15.57
 3,300 15.84 15.84 15.57 0 0 0
03/01/2020
15.84
 14,300 15.93 16.01 15.84 0 0 0
02/01/2020
15.93
 8,700 15.93 16.01 15.57 0 0 0
31/12/2019
15.93
 7,700 15.93 15.93 15.66 0 0 0
30/12/2019
15.93
 12,680 15.84 16.01 15.75 0 100 -0.0
27/12/2019
15.84
 6,200 15.93 16.01 15.75 0 0 0
26/12/2019
15.93
 6,300 15.30 16.01 15.93 0 0 0
25/12/2019
15.30
 2,110 16.19 16.19 15.12 0 0 0
24/12/2019
16.19
 23,280 15.30 16.19 14.77 0 0 0
23/12/2019
15.30
 10,100 16.01 16.01 15.30 0 0 0
20/12/2019
16.01
 9,100 16.28 16.28 15.84 0 0 0
19/12/2019
16.28
 700 16.19 16.28 16.10 0 0 0
18/12/2019
16.19
 6,400 16.46 16.46 16.19 0 0 0
17/12/2019
16.46
 830 16.46 16.46 16.46 0 0 0
16/12/2019
16.46
 3,100 16.64 16.64 16.37 0 0 0
13/12/2019
16.64
 7,100 16.90 16.90 16.64 0 0 0
12/12/2019
16.90
 1,700 16.55 17.62 16.90 0 0 0
11/12/2019
16.55
 6,650 16.55 16.64 16.46 0 0 0
10/12/2019
16.55
 9,400 16.99 16.99 16.55 0 0 0
09/12/2019
16.99
 8,400 16.99 16.99 16.46 0 0 0
06/12/2019
16.99
 0 16.99 16.99 16.99 0 0 0
05/12/2019
16.99
 5,421 16.90 17.08 16.99 0 0 0
04/12/2019
16.90
 2,500 17.35 17.35 16.90 0 0 0
03/12/2019
17.35
 12,050 16.90 17.53 16.90 0 0 0
02/12/2019
16.90
 5,820 17.70 17.79 16.90 0 0 0
29/11/2019: Cổ tức tiền mặt tỉ lệ: 4%
29/11/2019
17.70
 3,962 17.53 17.79 17.62 0 0 0
28/11/2019
17.53
 2,701 17.79 17.79 17.44 0 0 0
27/11/2019
17.79
 5,630 17.79 18.22 17.79 0 0 0
26/11/2019
17.79
 21,091 17.96 17.96 17.44 0 0 0
25/11/2019
17.96
 4,502 18.75 18.75 17.96 0 0 0
22/11/2019
18.75
 18,300 18.66 18.84 18.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |