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

28.40
0.30
(1.07%)
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
(2026-05-18) 		-2.20 -7.28% 59,200 0 0
27.50
30.20
28.30
2 tháng
(2026-04-20) 		-2.90 -9.39% 95,500 0 0
27.50
30.90
28.30
3 tháng
(2026-03-19) 		-3.30 -10.54% 149,600 0 0
27.50
31.70
28.30
6 tháng
(2025-12-19) 		-3.10 -9.97% 591,300 0 0
27.50
37.90
28.30
12 tháng
(2025-06-23) 		-0.85 -2.94% 1,292,000 0 0
27.50
37.90
28.30
24 tháng
(2024-06-27) 		-7.94 -22.09% 2,438,928 -8,200 -0.3
22.19
38.54
28.30
36 tháng
(2023-07-03) 		6.66 31.21% 4,455,546 -10,300 -0.4
21.34
38.54
28.30
60 tháng
(2021-07-13) 		6.03 27.43% 9,184,115 -13,800 -0.7
18.11
67.85
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2022
24.12
 4,000 24.57 24.57 21.79 0 0 0
26/10/2022
24.57
 200 24.21 24.66 24.57 0 0 0
25/10/2022
24.21
 2,000 21.97 24.21 21.97 0 0 0
24/10/2022
21.97
 4,700 24.21 24.84 21.70 0 0 0
21/10/2022
24.21
 2,600 27.53 27.53 24.21 0 0 0
20/10/2022
27.53
 1,100 25.64 28.06 27.53 0 0 0
19/10/2022
25.64
 10,800 25.73 26.00 25.64 0 0 0
18/10/2022
25.73
 200 25.29 26.27 25.73 0 0 0
17/10/2022
25.29
 1,600 25.55 25.55 24.21 0 0 0
14/10/2022
25.55
 4,300 24.93 26.27 25.11 0 0 0
13/10/2022
24.93
 1,100 25.11 25.11 23.76 0 0 0
12/10/2022
25.11
 5,200 24.21 25.29 21.61 0 0 0
11/10/2022
24.21
 9,800 26.63 26.63 23.31 0 0 0
10/10/2022
26.63
 2,300 25.91 26.72 26.00 0 0 0
07/10/2022
25.91
 4,800 29.95 29.95 25.29 0 0 0
06/10/2022
29.95
 4,400 31.47 31.47 26.99 0 0 0
05/10/2022
31.47
 100 28.69 31.47 31.47 0 0 0
04/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/10/2022
28.69
 2,700 30.49 30.58 28.69 0 0 0
03/10/2022
30.49
 300 30.57 32.05 30.49 0 0 0
30/09/2022
30.57
 9,015 31.10 31.10 30.49 0 0 0
29/09/2022
31.10
 1,602 31.71 32.23 31.10 0 0 0
28/09/2022
31.71
 2,900 32.92 32.92 31.71 0 0 0
27/09/2022
32.92
 11,803 33.01 33.53 31.36 0 0 0
26/09/2022
33.01
 6,800 33.97 33.97 30.05 0 0 0
23/09/2022
33.97
 300 33.53 34.06 33.01 0 0 0
22/09/2022
33.53
 520 33.36 33.53 32.75 0 0 0
21/09/2022
33.36
 1,000 33.01 33.36 32.32 0 0 0
20/09/2022
33.01
 2,710 31.36 33.97 31.53 0 0 0
19/09/2022
31.36
 5,110 34.67 34.67 31.36 0 0 0
16/09/2022
34.67
 2,400 34.49 34.67 33.01 0 0 0
15/09/2022
34.49
 1,216 34.41 34.49 32.75 0 0 0
14/09/2022
34.41
 1,300 35.02 35.02 31.97 0 0 0
13/09/2022
35.02
 2,000 35.28 35.28 33.97 0 0 0
12/09/2022
35.28
 6,330 34.93 35.28 31.01 0 0 0
09/09/2022
34.93
 3,500 33.53 34.93 31.79 0 0 0
08/09/2022
33.53
 10,100 34.23 36.23 33.53 0 0 0
07/09/2022
34.23
 5,200 36.84 36.84 34.14 0 0 0
06/09/2022
36.84
 5,100 36.23 37.02 35.80 0 0 0
05/09/2022
36.23
 4,700 37.28 37.28 36.15 0 0 0
31/08/2022
37.28
 4,400 37.45 37.45 36.15 0 0 0
30/08/2022
37.45
 4,800 37.45 37.89 37.19 0 0 0
29/08/2022
37.45
 4,100 38.50 38.50 36.58 0 0 0
26/08/2022
38.50
 9,100 39.11 39.11 37.89 0 0 0
25/08/2022
39.11
 33,100 37.45 39.20 37.19 0 0 0
24/08/2022
37.45
 7,300 37.45 37.45 36.58 0 0 0
23/08/2022
37.45
 7,400 37.11 37.45 33.27 0 0 0
22/08/2022
37.11
 6,500 37.45 37.45 35.80 0 0 0
19/08/2022
37.45
 10,900 36.93 40.07 35.71 0 0 0
18/08/2022
36.93
 9,900 36.32 37.02 36.23 0 0 0
17/08/2022
36.32
 16,500 37.45 38.15 36.32 0 0 0
16/08/2022
37.45
 10,200 37.89 37.89 36.93 0 0 0
15/08/2022
37.89
 9,400 37.89 38.33 37.19 0 0 0
12/08/2022
37.89
 53,000 35.19 37.98 33.62 0 0 0
11/08/2022
35.19
 26,300 36.15 36.58 34.41 0 0 0
10/08/2022
36.15
 21,625 34.14 36.58 33.97 0 0 0
09/08/2022
34.14
 20,400 33.88 34.67 33.62 0 0 0
08/08/2022
33.88
 15,700 32.66 33.97 32.23 0 0 0
05/08/2022
32.66
 3,800 33.10 33.62 32.23 0 0 0
04/08/2022
33.10
 7,000 33.10 33.88 31.88 0 0 0
03/08/2022
33.10
 10,600 33.27 33.53 31.44 0 0 0
02/08/2022
33.27
 3,900 33.88 33.88 31.36 0 0 0
01/08/2022
33.88
 1,500 33.01 33.88 33.80 0 0 0
29/07/2022
33.01
 7,619 33.10 34.32 32.92 0 0 0
28/07/2022
33.10
 20,000 30.49 33.53 31.36 0 0 0
27/07/2022
30.49
 3,100 30.14 30.49 30.14 0 0 0
26/07/2022
30.14
 4,000 31.18 31.18 30.14 0 0 0
25/07/2022
31.18
 0 31.36 31.18 31.18 0 0 0
22/07/2022
31.36
 5,600 30.83 31.36 31.01 0 0 0
21/07/2022
30.83
 3,400 31.18 31.18 28.74 0 0 0
20/07/2022
31.18
 8,100 31.71 31.71 29.70 0 0 0
19/07/2022
31.71
 2,010 31.36 31.79 29.27 0 0 0
18/07/2022
31.36
 5,200 30.05 31.79 29.27 0 0 0
15/07/2022
30.05
 600 31.36 31.36 30.05 0 0 0
14/07/2022
31.36
 1,038 31.88 31.88 29.61 0 0 0
13/07/2022
31.88
 600 30.40 31.88 31.88 0 0 0
12/07/2022
30.40
 6,400 29.61 30.40 29.88 0 0 0
11/07/2022
29.61
 7,900 31.71 31.71 27.87 0 0 0
08/07/2022
31.71
 20,302 29.96 31.71 27.35 0 0 0
07/07/2022
29.96
 1,200 30.40 30.40 29.96 0 0 0
06/07/2022
30.40
 4,100 32.05 32.05 27.96 0 0 0
05/07/2022
32.05
 3,300 32.32 32.58 26.74 0 0 0
04/07/2022
32.32
 2,100 32.05 33.88 28.48 0 0 0
01/07/2022
32.05
 2,600 30.49 34.32 28.13 0 0 0
30/06/2022
30.49
 2,100 32.14 32.14 30.49 0 0 0
29/06/2022
32.14
 3,310 32.49 32.92 29.61 0 0 0
28/06/2022
32.49
 700 32.14 32.92 32.40 0 0 0
27/06/2022
32.14
 1,610 31.44 32.23 31.53 0 0 0
24/06/2022
31.44
 3,500 31.36 32.32 30.49 0 0 0
23/06/2022
31.36
 501 32.84 32.84 30.49 0 0 0
22/06/2022
32.84
 400 33.10 33.10 32.84 0 0 0
21/06/2022
33.10
 500 30.57 33.10 28.31 0 0 0
20/06/2022
30.57
 1,600 32.58 32.58 30.57 0 0 0
17/06/2022
32.58
 200 32.58 32.58 32.58 0 0 0
16/06/2022
32.58
 900 33.80 33.80 32.58 0 0 0
15/06/2022
33.80
 0 33.80 33.80 33.80 0 0 0
14/06/2022
33.80
 100 33.88 33.88 33.80 0 0 0
13/06/2022
33.88
 0 33.88 33.88 33.88 0 0 0
10/06/2022
33.88
 200 34.23 34.23 33.80 0 0 0
09/06/2022
34.23
 6,000 33.53 34.84 33.10 0 0 0
08/06/2022
33.53
 7,100 33.53 33.62 32.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |