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

31.40
0.40
(1.29%)
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
(2025-11-05) 		-2 -6.06% 43,500 0 0
30.50
33.30
31.40
2 tháng
(2025-10-06) 		-4.70 -13.17% 113,700 0 0
30.50
35.70
31.40
3 tháng
(2025-09-08) 		-4.31 -12.22% 185,600 0 0
30.50
35.70
31.40
6 tháng
(2025-06-09) 		0.22 0.72% 706,300 0 0
28.66
37.44
31.40
12 tháng
(2024-12-10) 		-1.71 -5.23% 1,087,960 -500 -0.0
22.19
37.44
31.40
24 tháng
(2023-12-18) 		6.14 24.71% 3,087,443 -8,300 -0.3
22.19
38.54
31.40
36 tháng
(2022-12-21) 		11.27 57.15% 4,487,101 -10,800 -0.4
18.11
38.54
31.40
60 tháng
(2020-12-31) 		2.54 8.94% 11,155,900 -39,800 -1.5
18.11
67.85
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
26.94
 13,701 27.53 27.53 26.94 0 0 0
04/02/2021
27.53
 12,700 26.94 27.70 26.44 0 0 0
03/02/2021
26.94
 9,610 26.35 27.36 25.68 0 0 0
02/02/2021
26.35
 9,300 26.35 26.35 25.09 0 0 0
01/02/2021
26.35
 10,500 27.70 27.70 24.92 0 0 0
29/01/2021
27.70
 20,200 25.00 28.54 25.26 0 0 0
28/01/2021
25.00
 55,030 28.37 29.80 24.67 8,000 0 0.3
27/01/2021
28.37
 65,515 28.37 30.64 27.78 3,500 0 0.1
26/01/2021
28.37
 39,400 29.97 30.06 28.37 0 3,000 -0.1
25/01/2021
29.97
 25,800 30.14 30.81 29.89 0 0 0
22/01/2021
30.14
 24,400 29.89 31.07 29.97 0 0 0
21/01/2021
29.89
 44,809 30.22 30.98 29.89 0 0 0
20/01/2021
30.22
 45,878 30.31 30.39 28.79 0 0 0
19/01/2021
30.31
 60,780 32.67 32.83 27.36 5,500 300 0.2
18/01/2021
32.67
 92,534 30.81 32.92 30.98 0 0 0
15/01/2021
30.81
 52,200 29.89 31.49 29.72 200 0 0.0
14/01/2021
29.89
 34,500 30.06 30.14 29.47 0 0 0
13/01/2021
30.06
 51,100 30.56 30.73 29.97 0 400 -0.0
12/01/2021
30.56
 20,900 30.90 30.90 30.31 0 0 0
11/01/2021
30.90
 31,900 31.15 31.15 29.55 300 0 0.0
08/01/2021
31.15
 72,600 29.55 31.15 29.38 0 18,800 -0.7
07/01/2021
29.55
 19,300 30.06 30.06 29.47 0 3,000 -0.1
06/01/2021
30.06
 47,700 29.80 30.31 29.80 0 0 0
05/01/2021
29.80
 60,200 30.31 31.57 29.63 0 0 0
04/01/2021
30.31
 71,400 28.46 31.32 27.78 3,000 0 0.1
31/12/2020
28.46
 48,000 27.87 28.46 26.94 0 0 0
30/12/2020
27.87
 27,820 28.12 28.12 27.78 900 0 0.0
29/12/2020
28.12
 31,200 29.21 29.21 27.87 1,900 0 0.1
28/12/2020
29.21
 51,700 28.46 29.30 28.29 1,500 0 0.1
25/12/2020
28.46
 41,754 27.45 28.79 27.45 0 0 0
24/12/2020
27.45
 38,600 28.29 29.13 26.94 0 0 0
23/12/2020
28.29
 47,200 29.47 29.89 28.20 2,700 0 0.1
22/12/2020
29.47
 76,150 28.04 30.31 27.45 0 0 0
21/12/2020
28.04
 78,995 26.94 28.04 26.94 0 0 0
18/12/2020
26.94
 27,012 26.94 27.11 26.44 0 0 0
17/12/2020
26.94
 60,800 26.86 27.78 26.69 400 0 0.0
16/12/2020
26.86
 57,810 26.86 27.70 26.86 0 700 -0.0
15/12/2020
26.86
 119,977 25.76 27.45 25.76 0 700 -0.0
14/12/2020
25.76
 47,692 25.00 25.85 25.00 0 0 0
11/12/2020
25.00
 16,970 25.26 25.34 25.00 300 0 0.0
10/12/2020
25.26
 22,442 25.59 25.59 25.17 0 0 0
09/12/2020
25.59
 49,694 25.93 26.01 25.59 0 2,100 -0.1
08/12/2020
25.93
 23,974 26.18 26.18 25.59 0 0 0
07/12/2020
26.18
 34,600 25.93 26.18 25.76 10,500 0 0.3
04/12/2020
25.93
 35,052 26.18 26.44 25.76 0 0 0
03/12/2020
26.18
 33,200 26.27 26.77 26.10 500 0 0.0
02/12/2020
26.27
 22,700 26.10 26.52 25.59 0 0 0
01/12/2020
26.10
 48,450 25.43 26.10 24.16 2,100 500 0.0
30/11/2020
25.43
 24,800 26.44 26.44 25.43 0 0 0
27/11/2020
26.44
 16,400 26.18 26.77 25.76 0 0 0
26/11/2020
26.18
 59,430 25.43 26.77 25.43 0 0 0
25/11/2020
25.43
 65,900 24.92 26.01 24.41 0 0 0
24/11/2020
24.92
 29,900 24.92 25.43 24.58 0 0 0
23/11/2020
24.92
 27,500 25.59 25.59 24.50 0 0 0
20/11/2020
25.59
 31,700 25.68 25.68 25.17 0 0 0
19/11/2020
25.68
 59,370 25.59 25.93 24.84 0 0 0
18/11/2020
25.59
 27,995 24.58 25.68 24.41 1,000 0 0.0
17/11/2020
24.58
 66,882 23.99 24.92 23.74 0 0 0
16/11/2020
23.99
 6,110 23.99 24.41 23.66 0 0 0
13/11/2020
23.99
 15,420 23.57 23.99 23.49 0 0 0
12/11/2020
23.57
 3,260 23.32 24.16 23.40 0 0 0
11/11/2020
23.32
 12,365 24.16 24.41 23.32 0 0 0
10/11/2020
24.16
 49,432 24.08 24.58 23.66 0 0 0
09/11/2020
24.08
 15,030 23.40 24.16 23.24 0 0 0
06/11/2020
23.40
 3,900 23.99 24.33 23.15 0 0 0
05/11/2020
23.99
 16,700 24.50 25.68 23.91 0 0 0
04/11/2020
24.50
 47,055 23.15 24.50 23.07 0 0 0
03/11/2020
23.15
 16,050 23.15 23.57 22.73 0 0 0
02/11/2020
23.15
 9,425 23.83 23.83 22.73 0 0 0
30/10/2020
23.83
 16,490 22.65 23.99 22.73 0 0 0
29/10/2020
22.65
 15,517 21.97 23.15 22.23 0 0 0
28/10/2020
21.97
 62,540 21.47 23.40 21.89 0 0 0
27/10/2020
21.47
 1,800 22.31 22.31 21.47 0 0 0
26/10/2020
22.31
 23,390 22.73 22.73 21.64 0 0 0
23/10/2020
22.73
 8,743 23.15 23.15 22.06 0 0 0
22/10/2020
23.15
 16,340 23.07 23.15 22.73 0 0 0
21/10/2020
23.07
 20,600 22.31 23.07 21.81 0 0 0
20/10/2020
22.31
 54,800 23.32 23.32 19.70 500 0 0.0
19/10/2020
23.32
 31,000 23.74 23.74 22.98 0 1,200 -0.0
16/10/2020
23.74
 25,200 24.84 24.84 22.73 0 0 0
15/10/2020
24.84
 14,100 25.00 25.00 24.41 0 0 0
14/10/2020
25.00
 19,234 25.26 25.68 24.41 100 0 0.0
13/10/2020
25.26
 12,100 25.68 25.68 24.50 0 0 0
12/10/2020
25.68
 25,200 25.68 25.85 25.68 5,300 0 0.2
09/10/2020
25.68
 15,504 25.68 26.01 25.51 4,500 0 0.1
08/10/2020: Cổ tức tiền mặt tỉ lệ: 5%
08/10/2020
25.68
 14,016 25.68 26.01 25.26 1,900 0 0.1
07/10/2020
25.68
 35,900 25.68 26.01 25.59 8,300 0 0.3
06/10/2020
25.68
 17,500 26.17 26.42 25.68 100 0 0.0
05/10/2020
26.17
 37,960 25.26 26.17 25.10 700 0 0.0
02/10/2020
25.26
 43,160 25.68 25.93 24.27 2,000 0 0.1
01/10/2020
25.68
 30,870 26.09 26.34 25.68 1,400 0 0
30/09/2020
26.09
 45,170 25.10 26.09 24.52 0 0 0
29/09/2020
25.10
 24,910 25.76 26.09 24.77 0 0 0
28/09/2020
25.76
 19,200 26.01 26.17 25.68 0 0 0
25/09/2020
26.01
 33,070 26.34 26.34 25.84 700 0 0.0
24/09/2020
26.34
 15,730 26.42 26.42 26.09 0 0 0
23/09/2020
26.42
 28,931 26.09 26.42 25.76 0 0 0
22/09/2020
26.09
 29,273 25.84 26.17 25.76 0 0 0
21/09/2020
25.84
 42,420 25.93 26.51 25.84 0 0 0
18/09/2020
25.93
 23,390 26.09 26.51 25.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |