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)
27/11/2019
16.56
 5,630 16.56 16.97 16.56 0 0 0
26/11/2019
16.56
 21,091 16.72 16.72 16.24 0 0 0
25/11/2019
16.72
 4,502 17.45 17.45 16.72 0 0 0
22/11/2019
17.45
 18,300 17.37 17.54 17.05 0 0 0
21/11/2019
17.37
 38,010 17.05 18.02 17.21 0 0 0
20/11/2019
17.05
 18,220 16.64 17.29 16.64 0 0 0
19/11/2019
16.64
 4,100 16.64 16.80 16.40 0 0 0
18/11/2019
16.64
 10,200 16.64 16.89 16.64 6,700 0 0.1
15/11/2019
16.64
 5,200 16.72 16.72 16.32 2,700 0 0.1
14/11/2019
16.72
 10,820 16.16 16.72 16.16 3,600 0 0.1
13/11/2019
16.16
 5,900 16.48 16.64 16.16 0 0 0
12/11/2019
16.48
 9,150 17.05 17.05 16.24 0 0 0
11/11/2019
17.05
 3,300 17.05 17.05 16.64 0 0 0
08/11/2019
17.05
 16,450 16.72 17.86 16.89 0 0 0
07/11/2019
16.72
 6,950 16.80 16.97 16.40 0 0 0
06/11/2019
16.80
 18,830 16.24 16.97 14.78 0 0 0
05/11/2019
16.24
 22,800 16.64 16.64 16.16 0 0 0
04/11/2019
16.64
 16,210 17.62 17.62 16.40 0 0 0
01/11/2019
17.62
 10,500 18.19 18.19 17.29 0 0 0
31/10/2019
18.19
 17,720 17.94 18.51 17.54 0 0 0
30/10/2019
17.94
 52,660 16.24 18.51 16.32 0 0 0
29/10/2019
16.24
 19,100 16.56 16.64 15.75 0 0 0
28/10/2019
16.56
 5,010 16.40 16.89 15.99 0 0 0
25/10/2019
16.40
 25,500 16.16 16.97 16.07 0 0 0
24/10/2019
16.16
 7,000 16.56 16.80 16.16 0 0 0
23/10/2019
16.56
 19,220 16.24 16.56 15.91 0 0 0
22/10/2019
16.24
 38,401 15.10 16.24 15.51 0 0 0
21/10/2019
15.10
 6,700 16.24 16.32 15.10 0 0 0
18/10/2019
16.24
 20,753 14.37 16.24 14.69 0 0 0
17/10/2019
14.37
 24,574 14.86 14.86 14.21 0 0 0
16/10/2019
14.86
 10,590 15.42 15.51 14.78 0 0 0
15/10/2019
15.42
 9,240 15.42 15.59 14.86 0 0 0
14/10/2019
15.42
 18,830 16.24 16.24 15.42 0 0 0
11/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
11/10/2019
16.24
 3,700 16.48 16.48 15.91 0 0 0
10/10/2019
16.48
 19,640 15.93 16.48 15.85 0 0 0
09/10/2019
15.93
 12,740 15.93 15.93 15.69 0 0 0
08/10/2019
15.93
 21,000 16.48 16.48 15.77 0 0 0
07/10/2019
16.48
 20,100 16.64 16.80 15.77 0 0 0
04/10/2019
16.64
 12,920 16.88 17.43 16.48 0 0 0
03/10/2019
16.88
 7,010 16.88 17.35 16.88 0 0 0
02/10/2019
16.88
 10,084 17.43 17.43 16.64 0 2,000 -0.0
01/10/2019
17.43
 9,360 17.11 17.51 17.43 0 0 0
30/09/2019
17.11
 9,100 17.51 17.51 16.64 0 0 0
27/09/2019
17.51
 17,900 17.83 17.83 17.43 3,600 0 0.1
26/09/2019
17.83
 8,800 17.75 17.99 17.11 0 0 0
25/09/2019
17.75
 17,046 15.85 18.06 16.48 0 0 0
24/09/2019
15.85
 35,700 17.27 17.27 15.85 0 1,500 -0.0
23/09/2019
17.27
 10,500 17.83 18.06 17.03 0 1,000 -0.0
20/09/2019
17.83
 25,550 18.22 18.62 17.51 0 400 -0.0
19/09/2019
18.22
 1,800 19.17 19.17 18.22 0 0 0
18/09/2019
19.17
 10,000 19.41 19.41 18.54 0 0 0
17/09/2019
19.41
 71,340 18.46 20.36 17.43 1,400 0 0.0
16/09/2019
18.46
 9,660 19.17 19.49 18.38 0 0 0
13/09/2019
19.17
 20,500 19.41 19.81 19.02 0 0 0
12/09/2019
19.41
 25,540 19.73 20.44 19.41 0 0 0
11/09/2019
19.73
 16,660 18.46 19.73 18.22 0 0 0
10/09/2019
18.46
 62,889 20.60 20.60 18.14 0 0 0
09/09/2019
20.60
 16,695 21.71 21.79 20.20 0 0 0
06/09/2019
21.71
 10,410 22.18 22.42 21.47 0 5,000 -0.1
05/09/2019
22.18
 23,300 21.15 22.74 21.15 0 4,000 -0.1
04/09/2019
21.15
 52,050 22.18 22.18 19.73 0 1,800 -0.0
03/09/2019
22.18
 46,100 23.77 23.93 22.18 0 0 0
30/08/2019
23.77
 53,200 25.67 25.67 23.77 0 0 0
29/08/2019
25.67
 36,440 26.15 27.57 25.27 0 0 0
28/08/2019
26.15
 13,930 26.70 26.86 26.07 0 0 0
27/08/2019
26.70
 34,620 27.33 27.33 25.59 0 0 0
26/08/2019
27.33
 39,070 26.38 28.13 26.70 1,900 0 0.1
23/08/2019
26.38
 37,222 28.13 28.13 26.30 0 0 0
22/08/2019
28.13
 46,080 26.78 28.13 25.12 8,900 0 0.3
21/08/2019
26.78
 65,103 27.73 28.68 26.46 1,500 0 0.1
20/08/2019
27.73
 150,200 25.35 28.13 24.88 500 0 0.0
19/08/2019
25.35
 33,830 24.88 25.35 24.32 0 0 0
16/08/2019
24.88
 40,492 24.56 25.83 23.85 0 500 -0.0
15/08/2019
24.56
 51,330 24.09 25.35 21.55 0 600 -0.0
14/08/2019
24.09
 24,100 24.56 24.56 23.45 0 0 0
13/08/2019
24.56
 88,110 26.46 26.46 23.21 500 0 0.0
12/08/2019
26.46
 95,225 24.72 26.86 24.56 700 9,000 -0.3
09/08/2019
24.72
 60,655 23.93 26.07 23.37 0 2,600 -0.1
08/08/2019
23.93
 76,720 24.01 24.80 23.77 0 1,700 -0.1
07/08/2019
24.01
 151,355 25.67 27.73 22.98 1,100 0 0.0
06/08/2019
25.67
 162,635 23.77 25.67 22.74 2,500 5,000 -0.1
05/08/2019
23.77
 163,270 21.31 23.77 20.68 3,300 100 0.1
02/08/2019
21.31
 93,630 19.65 21.39 19.41 0 0 0
01/08/2019
19.65
 100,730 17.83 19.73 17.43 0 0 0
31/07/2019
17.83
 18,200 18.62 18.62 17.83 0 0 0
30/07/2019
18.62
 55,700 18.62 19.09 18.14 0 0 0
29/07/2019
18.62
 57,375 18.62 18.86 18.22 0 0 0
26/07/2019
18.62
 16,825 18.22 18.62 17.83 5,000 0 0.1
25/07/2019
18.22
 100,500 17.99 18.70 17.19 0 0 0
24/07/2019
17.99
 55,800 18.78 18.78 17.75 0 0 0
23/07/2019
18.78
 31,100 18.78 19.09 18.38 0 0 0
22/07/2019
18.78
 61,310 17.59 19.02 17.83 7,900 0 0.2
19/07/2019
17.59
 29,000 17.11 17.99 17.03 100 0 0.0
18/07/2019
17.11
 7,200 17.43 17.43 16.88 0 0 0
17/07/2019
17.43
 37,420 16.96 17.43 16.88 0 0 0
16/07/2019
16.96
 40,301 17.43 17.51 16.88 0 0 0
15/07/2019
17.43
 19,500 18.14 18.14 16.88 0 0 0
12/07/2019
18.14
 25,000 17.83 18.22 17.67 0 0 0
11/07/2019
17.83
 67,440 17.35 18.54 17.43 0 0 0
10/07/2019
17.35
 44,710 16.24 17.35 16.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |