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)
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
09/07/2019
16.24
 26,500 16.64 16.72 16.08 0 0 0
08/07/2019
16.64
 17,100 16.96 17.43 16.64 0 0 0
05/07/2019
16.96
 18,300 17.03 17.43 16.64 0 0 0
04/07/2019
17.03
 44,600 15.53 17.11 15.53 0 3,600 -0.1
03/07/2019
15.53
 8,700 16.00 16.00 15.13 0 1,100 -0.0
02/07/2019
16.00
 12,050 16.32 16.56 14.42 0 100 -0.0
01/07/2019
16.32
 20,500 16.16 16.72 16.08 0 1,000 -0.0
28/06/2019
16.16
 3,000 16.48 17.19 15.93 0 0 0
27/06/2019
16.48
 24,900 15.85 17.43 15.53 1,800 0 0.0
26/06/2019
15.85
 14,400 15.85 16.08 15.37 0 0 0
25/06/2019
15.85
 32,200 15.85 16.80 15.85 4,000 100 0.1
24/06/2019
15.85
 43,100 17.59 17.59 15.85 0 2,000 -0.0
21/06/2019
17.59
 39,700 17.51 18.14 17.03 0 0 0
20/06/2019
17.51
 46,800 18.06 18.62 17.43 0 0 0
19/06/2019
18.06
 31,700 18.22 18.62 17.43 0 0 0
18/06/2019
18.22
 41,100 17.27 18.22 17.51 2,000 0 0.0
17/06/2019
17.27
 50,600 17.51 18.30 17.27 100 0 0.0
14/06/2019
17.51
 74,120 19.57 19.57 17.43 0 0 0
13/06/2019
19.57
 61,900 19.02 20.20 18.22 0 0 0
12/06/2019
19.02
 123,120 19.81 19.89 17.03 0 0 0
11/06/2019
19.81
 72,400 17.75 20.28 18.62 0 100 -0.0
10/06/2019
17.75
 109,600 15.85 17.75 17.35 0 0 0
07/06/2019
15.85
 240,040 13.94 16.08 13.87 0 10,000 -0.2
06/06/2019
13.94
 15,300 14.42 14.90 13.55 0 0 0
05/06/2019
14.42
 7,300 14.82 14.97 14.18 0 0 0
04/06/2019
14.82
 3,100 13.47 14.82 13.63 0 0 0
03/06/2019
13.47
 8,300 14.10 14.66 13.47 0 0 0
31/05/2019
14.10
 12,500 14.97 15.05 14.10 0 200 -0.0
30/05/2019
14.97
 21,200 14.66 15.85 14.10 0 0 0
29/05/2019
14.66
 18,200 14.97 15.05 14.26 0 100 -0.0
28/05/2019
14.97
 49,500 14.42 15.29 14.66 0 0 0
27/05/2019
14.42
 25,400 13.47 14.66 13.47 0 0 0
24/05/2019
13.47
 22,600 13.07 14.26 12.52 0 1,600 -0.0
23/05/2019
13.07
 800 13.23 13.23 12.99 0 0 0
22/05/2019
13.23
 23,700 11.88 13.47 12.44 0 0 0
21/05/2019
11.88
 2,300 12.52 12.52 11.88 0 0 0
20/05/2019
12.52
 1,100 12.28 12.99 12.52 0 0 0
17/05/2019
12.28
 69,400 12.12 13.39 12.12 0 0 0
16/05/2019
12.12
 3,800 12.20 12.20 11.88 0 0 0
15/05/2019
12.20
 3,410 11.88 12.28 11.88 0 0 0
14/05/2019
11.88
 11,500 11.65 11.88 11.88 0 0 0
13/05/2019
11.65
 0 12.20 11.65 11.65 0 0 0
10/05/2019
12.20
 2,100 11.65 12.20 11.01 0 0 0
09/05/2019
11.65
 800 12.20 12.20 11.09 0 0 0
08/05/2019
12.20
 200 12.52 12.52 12.20 0 0 0
07/05/2019
12.52
 2,300 11.65 12.52 9.98 0 0 0
06/05/2019
11.65
 100 12.28 12.28 11.65 0 0 0
03/05/2019
12.28
 2,200 11.88 12.68 12.28 0 0 0
02/05/2019
11.88
 4,500 12.60 12.60 11.88 0 0 0
26/04/2019
12.60
 200 11.17 12.60 12.60 0 0 0
25/04/2019
11.17
 31,000 12.68 12.68 11.17 0 0 0
24/04/2019
12.68
 100 13.23 13.23 12.68 0 0 0
23/04/2019
13.23
 47,500 12.20 13.23 10.70 0 0 0
22/04/2019
12.20
 0 12.20 12.20 12.20 0 0 0
19/04/2019
12.20
 5,100 10.62 12.20 12.12 0 0 0
18/04/2019
10.62
 0 10.70 10.62 10.62 0 0 0
17/04/2019
10.70
 300 11.17 11.17 10.46 0 0 0
16/04/2019
11.17
 100 12.68 12.68 11.17 0 0 0
12/04/2019
12.68
 33,000 13.07 13.07 12.68 0 0 0
11/04/2019
13.07
 13,500 11.88 13.07 11.09 0 0 0
10/04/2019
11.88
 3,800 13.87 13.87 11.88 0 0 0
09/04/2019
13.87
 20,200 13.47 13.87 10.70 0 0 0
08/04/2019
13.47
 14,006 11.88 13.47 12.36 0 0 0
05/04/2019
11.88
 500 13.07 13.07 11.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |