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

34.20
-0.40
(-1.16%)
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
(2025-12-29) 		5 16.39% 251,700 0 0
30
37.90
34.50
2 tháng
(2025-11-28) 		4.50 14.52% 281,400 0 0
30
37.90
34.50
3 tháng
(2025-10-29) 		1.30 3.80% 324,700 0 0
30
37.90
34.50
6 tháng
(2025-07-31) 		-1.65 -4.43% 790,700 0 0
30
37.90
34.50
12 tháng
(2025-02-03) 		2.69 8.21% 1,158,474 -500 -0.0
22.19
37.90
34.50
24 tháng
(2024-02-07) 		3.10 9.57% 3,021,717 -8,300 -0.3
22.19
38.54
34.50
36 tháng
(2023-02-13) 		14.79 71.39% 4,691,590 -10,800 -0.4
18.11
38.54
34.50
60 tháng
(2021-02-22) 		7.72 27.78% 10,291,543 -34,600 -1.3
18.11
67.85
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2020
13.25
 4,200 12.76 13.50 13.25 0 0 0
16/01/2020
12.76
 2,100 12.51 12.76 12.67 0 0 0
15/01/2020
12.51
 4,900 13.25 13.25 12.51 0 0 0
14/01/2020
13.25
 2,275 13.34 13.34 13.25 0 0 0
13/01/2020
13.34
 15,900 13.34 13.92 12.34 0 0 0
10/01/2020
13.34
 3,700 14.33 14.33 13.34 0 0 0
09/01/2020
14.33
 462 14.08 14.33 14.33 0 0 0
08/01/2020
14.08
 6,000 14.41 14.50 14.08 0 0 0
07/01/2020
14.41
 2,243 14.50 14.74 14.16 0 0 0
06/01/2020
14.50
 3,300 14.74 14.74 14.50 0 0 0
03/01/2020
14.74
 14,300 14.83 14.91 14.74 0 0 0
02/01/2020
14.83
 8,700 14.83 14.91 14.50 0 0 0
31/12/2019
14.83
 7,700 14.83 14.83 14.58 0 0 0
30/12/2019
14.83
 12,680 14.74 14.91 14.66 0 100 -0.0
27/12/2019
14.74
 6,200 14.83 14.91 14.66 0 0 0
26/12/2019
14.83
 6,300 14.25 14.91 14.83 0 0 0
25/12/2019
14.25
 2,110 15.08 15.08 14.08 0 0 0
24/12/2019
15.08
 23,280 14.25 15.08 13.75 0 0 0
23/12/2019
14.25
 10,100 14.91 14.91 14.25 0 0 0
20/12/2019
14.91
 9,100 15.16 15.16 14.74 0 0 0
19/12/2019
15.16
 700 15.08 15.16 14.99 0 0 0
18/12/2019
15.08
 6,400 15.32 15.32 15.08 0 0 0
17/12/2019
15.32
 830 15.32 15.32 15.32 0 0 0
16/12/2019
15.32
 3,100 15.49 15.49 15.24 0 0 0
13/12/2019
15.49
 7,100 15.74 15.74 15.49 0 0 0
12/12/2019
15.74
 1,700 15.41 16.40 15.74 0 0 0
11/12/2019
15.41
 6,650 15.41 15.49 15.32 0 0 0
10/12/2019
15.41
 9,400 15.82 15.82 15.41 0 0 0
09/12/2019
15.82
 8,400 15.82 15.82 15.32 0 0 0
06/12/2019
15.82
 0 15.82 15.82 15.82 0 0 0
05/12/2019
15.82
 5,421 15.74 15.90 15.82 0 0 0
04/12/2019
15.74
 2,500 16.15 16.15 15.74 0 0 0
03/12/2019
16.15
 12,050 15.74 16.32 15.74 0 0 0
02/12/2019
15.74
 5,820 16.48 16.57 15.74 0 0 0
29/11/2019: Cổ tức tiền mặt tỉ lệ: 4%
29/11/2019
16.48
 3,962 16.32 16.57 16.40 0 0 0
28/11/2019
16.32
 2,701 16.56 16.56 16.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |