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

33.70
0.10
(0.30%)
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)
19/11/2021
34.62
 7,000 34.99 35.55 30.87 0 0 0
18/11/2021
34.99
 11,000 35.08 35.55 34.62 0 0 0
17/11/2021
35.08
 9,400 34.24 35.08 34.24 0 0 0
16/11/2021
34.24
 18,200 34.52 34.52 33.87 1,000 0 0.0
15/11/2021
34.52
 14,300 34.52 35.18 33.96 200 0 0.0
12/11/2021
34.52
 7,220 33.68 34.62 33.49 0 0 0
11/11/2021
33.68
 22,700 33.21 33.68 33.21 0 0 0
10/11/2021
33.21
 23,300 33.21 33.68 33.12 500 0 0.0
09/11/2021
33.21
 12,600 33.12 33.68 33.21 500 0 0.0
08/11/2021
33.12
 26,000 32.74 33.96 32.74 0 0 0
05/11/2021
32.74
 28,176 33.21 33.21 31.90 0 0 0
04/11/2021
33.21
 15,400 32.93 33.59 32.00 1,200 0 0.0
03/11/2021
32.93
 31,900 34.43 34.62 32.28 0 100 -0.0
02/11/2021
34.43
 42,749 32.00 34.62 31.81 30 0 0.0
01/11/2021
32.00
 63,497 31.06 32.65 31.06 4,760 0 0.2
29/10/2021
31.06
 15,210 30.87 31.25 30.87 110 0 0.0
28/10/2021
30.87
 24,930 29.94 32.28 29.94 3,430 0 0.1
27/10/2021
29.94
 68,400 28.07 30.41 28.16 100 0 0.0
26/10/2021
28.07
 1,400 28.25 28.25 28.07 0 0 0
25/10/2021
28.25
 6,100 29.00 29.38 28.25 0 0 0
22/10/2021
29.00
 11,400 28.82 29.00 28.44 0 1,000 -0.0
21/10/2021
28.82
 19,800 27.88 28.82 28.35 0 0 0
20/10/2021
27.88
 10,800 27.88 28.25 27.88 0 1,000 -0.0
19/10/2021
27.88
 4,100 27.41 28.53 27.79 0 0 0
18/10/2021
27.41
 6,400 27.23 27.97 27.23 0 0 0
15/10/2021
27.23
 16,900 27.41 27.60 27.13 0 10,100 -0.3
14/10/2021
27.41
 1,900 27.23 27.41 27.23 0 1,200 -0.0
13/10/2021
27.23
 4,600 27.41 27.51 27.13 0 0 0
12/10/2021
27.41
 9,700 28.25 28.25 27.41 0 0 0
11/10/2021
28.25
 1,000 27.79 29.00 28.25 0 0 0
08/10/2021
27.79
 10,000 27.69 27.88 27.69 0 0 0
07/10/2021
27.69
 12,100 27.23 27.69 27.13 0 0 0
06/10/2021
27.23
 2,000 27.51 27.60 27.23 0 0 0
05/10/2021
27.51
 6,600 27.60 27.60 27.51 0 0 0
04/10/2021
27.60
 7,700 27.13 27.60 27.51 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2021
27.13
 5,110 27.04 27.60 27.13 0 0 0
30/09/2021
27.04
 6,600 26.31 27.13 26.31 0 0 0
29/09/2021
26.31
 7,011 26.95 26.95 26.31 0 0 0
28/09/2021
26.95
 6,600 26.68 27.49 26.68 0 0 0
27/09/2021
26.68
 25,100 28.21 28.58 26.68 0 0 0
24/09/2021
28.21
 8,210 28.48 28.48 28.03 0 0 0
23/09/2021
28.48
 22,800 27.13 28.58 26.77 2,000 0 0.1
22/09/2021
27.13
 7,100 27.13 27.31 26.31 0 0 0
21/09/2021
27.13
 19,400 26.68 27.13 26.41 0 0 0
20/09/2021
26.68
 11,400 26.77 26.77 26.59 0 0 0
17/09/2021
26.77
 4,600 26.68 26.86 26.31 0 0 0
16/09/2021
26.68
 6,625 26.95 26.95 26.68 0 0 0
15/09/2021
26.95
 13,400 26.50 26.95 26.41 0 0 0
14/09/2021
26.50
 13,900 26.50 26.68 26.50 0 0 0
13/09/2021
26.50
 11,400 26.41 26.68 26.31 0 0 0
10/09/2021
26.41
 16,800 26.59 26.68 26.31 0 0 0
09/09/2021
26.59
 3,900 26.22 27.13 25.95 0 0 0
08/09/2021
26.22
 6,200 26.22 26.31 25.86 0 0 0
07/09/2021
26.22
 6,200 27.22 27.22 25.86 0 0 0
06/09/2021
27.22
 10,100 26.68 27.40 26.77 0 0 0
01/09/2021
26.68
 9,800 26.86 26.95 26.31 0 0 0
31/08/2021
26.86
 28,640 25.50 27.13 25.32 0 0 0
30/08/2021
25.50
 8,200 25.23 25.77 24.96 0 0 0
27/08/2021
25.23
 5,600 24.69 25.23 25.14 500 0 0.0
26/08/2021
24.69
 6,500 24.60 25.14 24.69 0 0 0
25/08/2021
24.60
 300 24.42 24.60 24.60 0 0 0
24/08/2021
24.42
 11,600 24.87 24.96 24.42 300 0 0.0
23/08/2021
24.87
 5,400 25.50 25.50 24.87 300 0 0.0
20/08/2021
25.50
 12,200 25.86 26.04 25.32 0 200 -0.0
19/08/2021
25.86
 11,000 25.41 25.95 25.32 0 0 0
18/08/2021
25.41
 25,800 25.41 25.77 25.32 0 0 0
17/08/2021
25.41
 21,600 25.50 25.77 25.41 0 0 0
16/08/2021
25.50
 8,700 25.14 25.77 25.32 0 0 0
13/08/2021
25.14
 10,000 25.59 25.59 25.14 0 0 0
12/08/2021
25.59
 12,600 25.05 25.68 25.14 0 0 0
11/08/2021
25.05
 6,700 25.32 25.32 24.96 0 0 0
10/08/2021
25.32
 3,610 25.32 25.50 25.23 0 0 0
09/08/2021
25.32
 6,710 25.23 25.41 25.23 0 0 0
06/08/2021
25.23
 14,100 25.23 25.32 24.42 0 0 0
05/08/2021
25.23
 3,300 25.32 25.32 25.23 200 0 0.0
04/08/2021
25.32
 6,500 25.50 28.94 24.33 0 0 0
03/08/2021
25.50
 10,100 25.14 25.50 25.14 0 0 0
02/08/2021
25.14
 6,100 24.87 25.14 25.14 0 0 0
30/07/2021
24.87
 800 24.87 24.87 24.42 0 0 0
29/07/2021
24.87
 700 25.14 25.14 24.87 0 0 0
28/07/2021
25.14
 0 25.14 25.14 25.14 0 0 0
27/07/2021
25.14
 600 24.42 25.32 25.14 0 0 0
26/07/2021
24.42
 1,600 24.87 24.87 23.96 0 0 0
23/07/2021
24.87
 3,300 24.96 25.14 24.87 0 0 0
22/07/2021
24.96
 6,200 24.42 24.96 24.60 0 0 0
21/07/2021
24.42
 2,400 24.42 24.42 24.05 100 0 0.0
20/07/2021
24.42
 700 23.96 24.42 24.14 0 0 0
19/07/2021
23.96
 2,300 23.78 24.60 23.96 0 0 0
16/07/2021
23.78
 5,300 24.14 24.78 23.78 0 0 0
15/07/2021
24.14
 1,200 24.05 24.14 23.87 100 0 0.0
14/07/2021
24.05
 1,500 23.60 24.05 23.96 0 0 0
13/07/2021
23.60
 3,400 22.79 25.32 23.51 0 0 0
12/07/2021
22.79
 10,700 24.69 24.69 22.61 0 0 0
09/07/2021
24.69
 1,500 25.05 25.05 24.69 0 0 0
08/07/2021
25.05
 3,500 24.96 25.32 24.78 0 0 0
07/07/2021
24.96
 5,300 24.60 25.32 23.06 0 500 -0.0
06/07/2021
24.60
 17,400 25.05 25.68 24.51 0 1,000 -0.0
05/07/2021
25.05
 10,600 25.32 25.41 25.05 0 0 0
02/07/2021
25.32
 26,202 26.04 26.04 25.32 0 1,500 -0.0
01/07/2021
26.04
 12,700 26.04 26.31 26.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |