Tổng Công ty cổ phần Dệt May Nam Định (ndt)

5.10
0.10
(2%)
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
(2026-02-23) 		-0.30 -5.66% 70,600 0 0
4.80
5.40
5.10
2 tháng
(2026-01-19) 		-0.50 -9.09% 176,900 0 0
4.80
5.50
5.10
3 tháng
(2025-12-18) 		0.40 8.70% 312,800 400 0.0
4.60
5.80
5.10
6 tháng
(2025-09-19) 		0 0% 451,000 400 0.0
4
5.80
5.10
12 tháng
(2025-03-24) 		0 0% 1,073,000 400 0.0
3.60
5.80
5.10
24 tháng
(2024-03-28) 		-1.60 -24.24% 2,241,475 400 0.0
3.60
7.10
5.10
36 tháng
(2023-04-03) 		-2.90 -36.71% 6,626,428 -720 -0.0
3.60
8.30
5.10
60 tháng
(2021-04-13) 		-2.21 -30.66% 24,787,113 4,180 0.1
3.60
36.39
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2022
16.03
 21,000 15.86 16.71 15.86 2,000 0 0.0
28/07/2022
15.86
 25,400 16.03 16.12 15.86 0 0 0
27/07/2022
16.03
 5,400 16.03 16.12 15.69 0 0 0
26/07/2022
16.03
 25,400 16.54 16.54 15.95 0 0 0
25/07/2022
16.54
 14,500 16.63 16.63 16.29 0 0 0
22/07/2022
16.63
 22,100 16.12 16.97 16.20 0 0 0
21/07/2022
16.12
 7,500 16.46 16.46 16.12 0 0 0
20/07/2022
16.46
 4,200 16.12 17.05 16.20 0 0 0
19/07/2022
16.12
 41,200 16.12 16.20 15.95 0 0 0
18/07/2022
16.12
 9,800 16.29 16.71 16.12 0 0 0
15/07/2022
16.29
 19,900 16.03 16.71 15.86 0 0 0
14/07/2022
16.03
 8,400 15.78 16.03 15.78 0 0 0
13/07/2022
15.78
 16,900 15.95 15.95 15.61 0 0 0
12/07/2022
15.95
 13,410 15.27 16.03 15.52 0 0 0
11/07/2022
15.27
 31,210 15.78 15.78 15.27 0 0 0
08/07/2022
15.78
 15,400 15.95 16.29 15.52 0 0 0
07/07/2022
15.95
 18,300 15.95 16.12 15.61 0 0 0
06/07/2022
15.95
 29,910 16.97 17.22 15.95 0 0 0
05/07/2022
16.97
 22,200 17.14 17.31 16.71 0 0 0
04/07/2022
17.14
 7,100 17.39 17.82 17.05 0 0 0
01/07/2022
17.39
 23,200 17.65 17.65 16.20 0 0 0
30/06/2022
17.65
 9,700 17.82 18.15 17.65 0 0 0
29/06/2022
17.82
 11,810 17.82 18.58 17.56 0 0 0
28/06/2022
17.82
 19,521 17.65 18.32 17.14 0 0 0
27/06/2022
17.65
 15,200 17.82 18.32 17.56 0 0 0
24/06/2022
17.82
 30,100 18.24 18.32 17.82 0 0 0
23/06/2022
18.24
 29,209 17.39 18.24 17.82 0 0 0
22/06/2022
17.39
 41,000 18.24 18.24 16.97 0 0 0
21/06/2022
18.24
 48,100 19.34 19.34 17.48 0 0 0
20/06/2022
19.34
 26,600 19.77 21.12 18.75 0 0 0
17/06/2022
19.77
 26,800 20.62 20.62 19.17 0 0 0
16/06/2022
20.62
 33,800 20.62 21.04 20.45 0 0 0
15/06/2022
20.62
 21,900 21.04 21.29 20.19 0 0 0
14/06/2022
21.04
 30,910 20.78 21.12 20.62 0 0 0
13/06/2022
20.78
 79,500 22.14 22.14 20.36 0 0 0
10/06/2022
22.14
 70,600 22.48 22.65 21.46 0 0 0
09/06/2022
22.48
 40,400 23.08 23.41 22.06 0 0 0
08/06/2022
23.08
 70,313 22.82 23.67 22.91 0 0 0
07/06/2022
22.82
 68,300 21.80 22.82 20.95 0 0 0
06/06/2022
21.80
 30,500 21.97 22.14 21.72 0 0 0
03/06/2022
21.97
 56,613 21.55 22.48 21.46 0 0 0
02/06/2022
21.55
 162,600 22.40 22.91 18.92 0 0 0
01/06/2022
22.40
 63,800 22.57 22.57 21.72 0 0 0
31/05/2022
22.57
 16,000 22.74 23.50 22.23 0 0 0
30/05/2022
22.74
 26,300 22.06 22.74 22.06 0 0 0
27/05/2022
22.06
 36,000 22.06 22.23 21.72 0 0 0
26/05/2022
22.06
 19,200 21.80 22.48 21.72 0 0 0
25/05/2022
21.80
 21,602 21.21 22.23 21.21 0 0 0
24/05/2022
21.21
 28,900 21.21 21.46 21.21 0 0 0
23/05/2022
21.21
 10,500 21.38 21.55 21.21 0 0 0
20/05/2022
21.38
 28,500 21.21 21.63 21.21 0 0 0
19/05/2022
21.21
 48,700 21.21 21.89 20.70 0 0 0
18/05/2022
21.21
 31,803 21.97 22.06 21.21 0 0 0
17/05/2022
21.97
 34,500 20.78 22.31 20.36 0 0 0
16/05/2022
20.78
 49,600 20.36 21.80 19.94 0 0 0
13/05/2022
20.36
 169,512 22.06 22.06 19.51 0 0 0
12/05/2022
22.06
 54,500 22.91 23.24 21.46 0 0 0
11/05/2022
22.91
 118,300 24.26 24.26 19.94 0 0 0
10/05/2022
24.26
 114,100 23.41 24.26 21.63 0 0 0
09/05/2022
23.41
 94,700 26.30 26.30 23.24 0 0 0
06/05/2022
26.30
 57,400 28.25 28.25 26.30 0 0 0
05/05/2022
28.25
 46,914 28.50 29.01 27.23 0 0 0
04/05/2022
28.50
 68,800 28.42 29.27 28.00 0 0 0
29/04/2022
28.42
 43,701 26.64 28.76 26.64 0 0 0
28/04/2022
26.64
 53,210 26.38 27.06 26.13 0 0 0
27/04/2022
26.38
 39,502 27.15 27.15 25.11 0 0 0
26/04/2022
27.15
 63,300 27.06 27.57 23.41 0 0 0
25/04/2022
27.06
 105,642 29.27 29.61 25.45 0 0 0
22/04/2022
29.27
 220,000 28.67 31.05 28.59 0 0 0
21/04/2022
28.67
 195,400 26.30 29.52 26.47 0 0 0
20/04/2022
26.30
 88,500 28.08 28.08 25.45 0 0 0
19/04/2022
28.08
 60,700 28.93 29.18 28.08 0 0 0
18/04/2022
28.93
 159,800 28.42 29.69 28.67 0 0 0
15/04/2022
28.42
 145,900 27.15 28.67 26.98 0 0 0
14/04/2022
27.15
 30,000 26.72 27.57 26.47 0 0 0
13/04/2022
26.72
 41,700 27.57 27.83 26.47 0 0 0
12/04/2022
27.57
 61,600 27.74 28.34 27.15 0 0 0
08/04/2022
27.74
 184,000 26.89 28.84 25.79 0 0 0
07/04/2022
26.89
 45,148 27.74 28.00 26.38 0 0 0
06/04/2022
27.74
 41,710 28.00 28.00 27.15 0 0 0
05/04/2022
28.00
 22,143 27.83 28.00 27.57 0 0 0
04/04/2022
27.83
 126,637 27.83 28.84 27.57 1,500 0 0.1
01/04/2022
27.83
 87,601 26.72 28.00 26.72 0 0 0
31/03/2022
26.72
 44,800 26.89 27.32 26.47 0 200 -0.0
30/03/2022
26.89
 72,100 27.15 27.83 26.81 0 500 -0.0
29/03/2022
27.15
 93,200 25.96 28.00 25.96 1,000 0 0.0
28/03/2022
25.96
 101,500 25.20 25.96 24.94 0 0 0
25/03/2022
25.20
 24,501 25.37 25.37 24.77 0 0 0
24/03/2022
25.37
 73,100 24.43 25.79 24.01 0 0 0
23/03/2022
24.43
 33,100 24.18 24.43 23.84 0 0 0
22/03/2022
24.18
 46,810 24.18 24.35 23.41 0 0 0
21/03/2022
24.18
 29,800 24.60 24.60 23.92 0 0 0
18/03/2022
24.60
 22,000 24.86 24.86 24.18 0 0 0
17/03/2022
24.86
 20,800 24.18 24.94 23.75 0 0 0
16/03/2022
24.18
 27,300 24.86 24.86 24.18 0 0 0
15/03/2022
24.86
 50,400 25.45 25.45 23.75 100 0 0.0
14/03/2022
25.45
 106,000 24.60 25.45 24.60 600 0 0.0
11/03/2022
24.60
 165,948 23.75 25.03 23.67 0 0 0
10/03/2022
23.75
 80,200 22.74 23.92 22.31 0 0 0
09/03/2022
22.74
 71,600 22.65 22.74 22.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |