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)
21/11/2019
18.66
 38,010 18.31 19.36 18.49 0 0 0
20/11/2019
18.31
 18,220 17.88 18.57 17.88 0 0 0
19/11/2019
17.88
 4,100 17.88 18.05 17.61 0 0 0
18/11/2019
17.88
 10,200 17.88 18.14 17.88 6,700 0 0.1
15/11/2019
17.88
 5,200 17.96 17.96 17.53 2,700 0 0.1
14/11/2019
17.96
 10,820 17.35 17.96 17.35 3,600 0 0.1
13/11/2019
17.35
 5,900 17.70 17.88 17.35 0 0 0
12/11/2019
17.70
 9,150 18.31 18.31 17.44 0 0 0
11/11/2019
18.31
 3,300 18.31 18.31 17.88 0 0 0
08/11/2019
18.31
 16,450 17.96 19.18 18.14 0 0 0
07/11/2019
17.96
 6,950 18.05 18.22 17.61 0 0 0
06/11/2019
18.05
 18,830 17.44 18.22 15.87 0 0 0
05/11/2019
17.44
 22,800 17.88 17.88 17.35 0 0 0
04/11/2019
17.88
 16,210 18.92 18.92 17.61 0 0 0
01/11/2019
18.92
 10,500 19.53 19.53 18.57 0 0 0
31/10/2019
19.53
 17,720 19.27 19.88 18.84 0 0 0
30/10/2019
19.27
 52,660 17.44 19.88 17.53 0 0 0
29/10/2019
17.44
 19,100 17.79 17.88 16.92 0 0 0
28/10/2019
17.79
 5,010 17.61 18.14 17.18 0 0 0
25/10/2019
17.61
 25,500 17.35 18.22 17.27 0 0 0
24/10/2019
17.35
 7,000 17.79 18.05 17.35 0 0 0
23/10/2019
17.79
 19,220 17.44 17.79 17.09 0 0 0
22/10/2019
17.44
 38,401 16.22 17.44 16.66 0 0 0
21/10/2019
16.22
 6,700 17.44 17.53 16.22 0 0 0
18/10/2019
17.44
 20,753 15.43 17.44 15.78 0 0 0
17/10/2019
15.43
 24,574 15.96 15.96 15.26 0 0 0
16/10/2019
15.96
 10,590 16.57 16.66 15.87 0 0 0
15/10/2019
16.57
 9,240 16.57 16.74 15.96 0 0 0
14/10/2019
16.57
 18,830 17.44 17.44 16.57 0 0 0
11/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
11/10/2019
17.44
 3,700 17.70 17.70 17.09 0 0 0
10/10/2019
17.70
 19,640 17.11 17.70 17.02 0 0 0
09/10/2019
17.11
 12,740 17.11 17.11 16.85 0 0 0
08/10/2019
17.11
 21,000 17.70 17.70 16.94 0 0 0
07/10/2019
17.70
 20,100 17.87 18.04 16.94 0 0 0
04/10/2019
17.87
 12,920 18.13 18.72 17.70 0 0 0
03/10/2019
18.13
 7,010 18.13 18.64 18.13 0 0 0
02/10/2019
18.13
 10,084 18.72 18.72 17.87 0 2,000 -0.0
01/10/2019
18.72
 9,360 18.38 18.81 18.72 0 0 0
30/09/2019
18.38
 9,100 18.81 18.81 17.87 0 0 0
27/09/2019
18.81
 17,900 19.15 19.15 18.72 3,600 0 0.1
26/09/2019
19.15
 8,800 19.06 19.32 18.38 0 0 0
25/09/2019
19.06
 17,046 17.02 19.40 17.70 0 0 0
24/09/2019
17.02
 35,700 18.55 18.55 17.02 0 1,500 -0.0
23/09/2019
18.55
 10,500 19.15 19.40 18.30 0 1,000 -0.0
20/09/2019
19.15
 25,550 19.57 20.00 18.81 0 400 -0.0
19/09/2019
19.57
 1,800 20.59 20.59 19.57 0 0 0
18/09/2019
20.59
 10,000 20.85 20.85 19.91 0 0 0
17/09/2019
20.85
 71,340 19.83 21.87 18.72 1,400 0 0.0
16/09/2019
19.83
 9,660 20.59 20.94 19.74 0 0 0
13/09/2019
20.59
 20,500 20.85 21.28 20.42 0 0 0
12/09/2019
20.85
 25,540 21.19 21.96 20.85 0 0 0
11/09/2019
21.19
 16,660 19.83 21.19 19.57 0 0 0
10/09/2019
19.83
 62,889 22.13 22.13 19.49 0 0 0
09/09/2019
22.13
 16,695 23.32 23.40 21.70 0 0 0
06/09/2019
23.32
 10,410 23.83 24.08 23.06 0 5,000 -0.1
05/09/2019
23.83
 23,300 22.72 24.42 22.72 0 4,000 -0.1
04/09/2019
22.72
 52,050 23.83 23.83 21.19 0 1,800 -0.0
03/09/2019
23.83
 46,100 25.53 25.70 23.83 0 0 0
30/08/2019
25.53
 53,200 27.57 27.57 25.53 0 0 0
29/08/2019
27.57
 36,440 28.08 29.62 27.15 0 0 0
28/08/2019
28.08
 13,930 28.68 28.85 28.00 0 0 0
27/08/2019
28.68
 34,620 29.36 29.36 27.49 0 0 0
26/08/2019
29.36
 39,070 28.34 30.21 28.68 1,900 0 0.1
23/08/2019
28.34
 37,222 30.21 30.21 28.25 0 0 0
22/08/2019
30.21
 46,080 28.76 30.21 26.98 8,900 0 0.3
21/08/2019
28.76
 65,103 29.79 30.81 28.42 1,500 0 0.1
20/08/2019
29.79
 150,200 27.23 30.21 26.72 500 0 0.0
19/08/2019
27.23
 33,830 26.72 27.23 26.13 0 0 0
16/08/2019
26.72
 40,492 26.38 27.74 25.62 0 500 -0.0
15/08/2019
26.38
 51,330 25.87 27.23 23.15 0 600 -0.0
14/08/2019
25.87
 24,100 26.38 26.38 25.19 0 0 0
13/08/2019
26.38
 88,110 28.42 28.42 24.94 500 0 0.0
12/08/2019
28.42
 95,225 26.55 28.85 26.38 700 9,000 -0.3
09/08/2019
26.55
 60,655 25.70 28.00 25.11 0 2,600 -0.1
08/08/2019
25.70
 76,720 25.79 26.64 25.53 0 1,700 -0.1
07/08/2019
25.79
 151,355 27.57 29.79 24.68 1,100 0 0.0
06/08/2019
27.57
 162,635 25.53 27.57 24.42 2,500 5,000 -0.1
05/08/2019
25.53
 163,270 22.89 25.53 22.21 3,300 100 0.1
02/08/2019
22.89
 93,630 21.11 22.98 20.85 0 0 0
01/08/2019
21.11
 100,730 19.15 21.19 18.72 0 0 0
31/07/2019
19.15
 18,200 20.00 20.00 19.15 0 0 0
30/07/2019
20.00
 55,700 20.00 20.51 19.49 0 0 0
29/07/2019
20.00
 57,375 20.00 20.25 19.57 0 0 0
26/07/2019
20.00
 16,825 19.57 20.00 19.15 5,000 0 0.1
25/07/2019
19.57
 100,500 19.32 20.08 18.47 0 0 0
24/07/2019
19.32
 55,800 20.17 20.17 19.06 0 0 0
23/07/2019
20.17
 31,100 20.17 20.51 19.74 0 0 0
22/07/2019
20.17
 61,310 18.89 20.42 19.15 7,900 0 0.2
19/07/2019
18.89
 29,000 18.38 19.32 18.30 100 0 0.0
18/07/2019
18.38
 7,200 18.72 18.72 18.13 0 0 0
17/07/2019
18.72
 37,420 18.21 18.72 18.13 0 0 0
16/07/2019
18.21
 40,301 18.72 18.81 18.13 0 0 0
15/07/2019
18.72
 19,500 19.49 19.49 18.13 0 0 0
12/07/2019
19.49
 25,000 19.15 19.57 18.98 0 0 0
11/07/2019
19.15
 67,440 18.64 19.91 18.72 0 0 0
10/07/2019
18.64
 44,710 17.45 18.64 17.62 0 0 0
09/07/2019
17.45
 26,500 17.87 17.96 17.28 0 0 0
08/07/2019
17.87
 17,100 18.21 18.72 17.87 0 0 0
05/07/2019
18.21
 18,300 18.30 18.72 17.87 0 0 0
04/07/2019
18.30
 44,600 16.68 18.38 16.68 0 3,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |