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
(2026-05-19) 		-1.60 -5.35% 49,200 0 0
27.50
30
28.40
2 tháng
(2026-04-20) 		-2.60 -8.41% 96,100 0 0
27.50
30.90
28.40
3 tháng
(2026-03-20) 		-3.40 -10.73% 149,800 0 0
27.50
31.70
28.40
6 tháng
(2025-12-22) 		-2.20 -7.21% 590,900 0 0
27.50
37.90
28.40
12 tháng
(2025-06-23) 		-0.55 -1.91% 1,292,600 0 0
27.50
37.90
28.40
24 tháng
(2024-06-28) 		-7.54 -21.05% 2,434,328 -8,200 -0.3
22.19
38.54
28.40
36 tháng
(2023-07-04) 		6.51 29.89% 4,453,046 -10,300 -0.4
21.34
38.54
28.40
60 tháng
(2021-07-14) 		5.91 26.37% 9,181,315 -13,800 -0.7
18.11
67.85
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2022
49.56
 75,507 43.73 49.56 43.90 0 200 -0.0
05/01/2022
43.73
 72,000 42.59 43.73 42.68 0 0 0
04/01/2022
42.59
 58,461 42.42 42.68 40.15 0 0 0
31/12/2021
42.42
 95,400 37.80 43.46 39.20 0 0 0
30/12/2021
37.80
 38,503 34.58 37.80 37.45 0 0 0
29/12/2021
34.58
 76,958 30.92 34.58 30.49 0 0 0
28/12/2021
30.92
 35,300 29.61 30.92 29.61 0 0 0
27/12/2021
29.61
 12,400 29.61 30.22 29.53 0 500 -0.0
24/12/2021
29.61
 8,600 30.05 30.05 26.13 500 0 0.0
23/12/2021
30.05
 15,621 29.61 30.31 29.61 0 6,900 -0.2
22/12/2021
29.61
 12,900 30.57 30.57 29.61 500 4,500 -0.1
21/12/2021
30.57
 3,879 30.75 30.75 29.70 500 0 0.0
20/12/2021
30.75
 9,275 30.40 31.18 29.61 0 0 0
17/12/2021
30.40
 5,800 30.66 31.18 30.31 0 0 0
16/12/2021
30.66
 19,200 30.49 30.92 29.79 0 0 0
15/12/2021
30.49
 10,000 30.66 30.92 27.09 100 0 0.0
14/12/2021
30.66
 700 31.27 31.27 30.66 0 0 0
13/12/2021
31.27
 21,940 29.18 31.79 30.40 0 0 0
10/12/2021
29.18
 1,500 29.53 30.14 29.18 0 0 0
09/12/2021
29.53
 900 29.61 29.61 28.83 0 0 0
08/12/2021
29.61
 3,759 30.40 30.40 28.74 0 0 0
07/12/2021
30.40
 510 28.74 30.40 28.74 10 0 0.0
06/12/2021
28.74
 5,100 29.96 29.96 28.74 0 0 0
03/12/2021
29.96
 5,900 31.18 31.18 29.96 0 0 0
02/12/2021
31.18
 400 31.36 31.36 31.18 400 0 0.0
01/12/2021
31.36
 2,500 31.36 31.36 30.66 0 0 0
30/11/2021
31.36
 5,800 31.01 32.05 30.49 0 0 0
29/11/2021
31.01
 6,549 31.36 31.36 30.31 1,000 0 0.0
26/11/2021
31.36
 2,000 30.40 31.36 30.14 0 0 0
25/11/2021
30.40
 8,600 30.49 30.49 29.79 300 0 0.0
24/11/2021
30.49
 2,600 31.10 31.10 30.05 0 0 0
23/11/2021
31.10
 12,050 32.05 32.05 30.49 1,000 0 0.0
22/11/2021
32.05
 17,900 32.23 32.66 30.40 7,100 0 0.3
19/11/2021
32.23
 7,000 32.58 33.10 28.74 0 0 0
18/11/2021
32.58
 11,000 32.66 33.10 32.23 0 0 0
17/11/2021
32.66
 9,400 31.88 32.66 31.88 0 0 0
16/11/2021
31.88
 18,200 32.14 32.14 31.53 1,000 0 0.0
15/11/2021
32.14
 14,300 32.14 32.75 31.62 200 0 0.0
12/11/2021
32.14
 7,220 31.36 32.23 31.18 0 0 0
11/11/2021
31.36
 22,700 30.92 31.36 30.92 0 0 0
10/11/2021
30.92
 23,300 30.92 31.36 30.83 500 0 0.0
09/11/2021
30.92
 12,600 30.83 31.36 30.92 500 0 0.0
08/11/2021
30.83
 26,000 30.49 31.62 30.49 0 0 0
05/11/2021
30.49
 28,176 30.92 30.92 29.70 0 0 0
04/11/2021
30.92
 15,400 30.66 31.27 29.79 1,200 0 0.0
03/11/2021
30.66
 31,900 32.05 32.23 30.05 0 100 -0.0
02/11/2021
32.05
 42,749 29.79 32.23 29.61 30 0 0.0
01/11/2021
29.79
 63,497 28.92 30.40 28.92 4,760 0 0.2
29/10/2021
28.92
 15,210 28.74 29.09 28.74 110 0 0.0
28/10/2021
28.74
 24,930 27.87 30.05 27.87 3,430 0 0.1
27/10/2021
27.87
 68,400 26.13 28.31 26.22 100 0 0.0
26/10/2021
26.13
 1,400 26.31 26.31 26.13 0 0 0
25/10/2021
26.31
 6,100 27.00 27.35 26.31 0 0 0
22/10/2021
27.00
 11,400 26.83 27.00 26.48 0 1,000 -0.0
21/10/2021
26.83
 19,800 25.96 26.83 26.39 0 0 0
20/10/2021
25.96
 10,800 25.96 26.31 25.96 0 1,000 -0.0
19/10/2021
25.96
 4,100 25.52 26.57 25.87 0 0 0
18/10/2021
25.52
 6,400 25.35 26.04 25.35 0 0 0
15/10/2021
25.35
 16,900 25.52 25.70 25.26 0 10,100 -0.3
14/10/2021
25.52
 1,900 25.35 25.52 25.35 0 1,200 -0.0
13/10/2021
25.35
 4,600 25.52 25.61 25.26 0 0 0
12/10/2021
25.52
 9,700 26.31 26.31 25.52 0 0 0
11/10/2021
26.31
 1,000 25.87 27.00 26.31 0 0 0
08/10/2021
25.87
 10,000 25.78 25.96 25.78 0 0 0
07/10/2021
25.78
 12,100 25.35 25.78 25.26 0 0 0
06/10/2021
25.35
 2,000 25.61 25.70 25.35 0 0 0
05/10/2021
25.61
 6,600 25.70 25.70 25.61 0 0 0
04/10/2021
25.70
 7,700 25.26 25.70 25.61 0 0 0
01/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2021
25.26
 5,110 25.17 25.70 25.26 0 0 0
30/09/2021
25.17
 6,600 24.50 25.26 24.50 0 0 0
29/09/2021
24.50
 7,011 25.09 25.09 24.50 0 0 0
28/09/2021
25.09
 6,600 24.84 25.59 24.84 0 0 0
27/09/2021
24.84
 25,100 26.27 26.60 24.84 0 0 0
24/09/2021
26.27
 8,210 26.52 26.52 26.10 0 0 0
23/09/2021
26.52
 22,800 25.26 26.60 24.92 2,000 0 0.1
22/09/2021
25.26
 7,100 25.26 25.43 24.50 0 0 0
21/09/2021
25.26
 19,400 24.84 25.26 24.58 0 0 0
20/09/2021
24.84
 11,400 24.92 24.92 24.75 0 0 0
17/09/2021
24.92
 4,600 24.84 25.00 24.50 0 0 0
16/09/2021
24.84
 6,625 25.09 25.09 24.84 0 0 0
15/09/2021
25.09
 13,400 24.67 25.09 24.58 0 0 0
14/09/2021
24.67
 13,900 24.67 24.84 24.67 0 0 0
13/09/2021
24.67
 11,400 24.58 24.84 24.50 0 0 0
10/09/2021
24.58
 16,800 24.75 24.84 24.50 0 0 0
09/09/2021
24.75
 3,900 24.41 25.26 24.16 0 0 0
08/09/2021
24.41
 6,200 24.41 24.50 24.08 0 0 0
07/09/2021
24.41
 6,200 25.34 25.34 24.08 0 0 0
06/09/2021
25.34
 10,100 24.84 25.51 24.92 0 0 0
01/09/2021
24.84
 9,800 25.00 25.09 24.50 0 0 0
31/08/2021
25.00
 28,640 23.74 25.26 23.57 0 0 0
30/08/2021
23.74
 8,200 23.49 23.99 23.24 0 0 0
27/08/2021
23.49
 5,600 22.98 23.49 23.40 500 0 0.0
26/08/2021
22.98
 6,500 22.90 23.40 22.98 0 0 0
25/08/2021
22.90
 300 22.73 22.90 22.90 0 0 0
24/08/2021
22.73
 11,600 23.15 23.24 22.73 300 0 0.0
23/08/2021
23.15
 5,400 23.74 23.74 23.15 300 0 0.0
20/08/2021
23.74
 12,200 24.08 24.25 23.57 0 200 -0.0
19/08/2021
24.08
 11,000 23.66 24.16 23.57 0 0 0
18/08/2021
23.66
 25,800 23.66 23.99 23.57 0 0 0
17/08/2021
23.66
 21,600 23.74 23.99 23.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |