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

4.70
-0.10
(-2.08%)
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
(2026-08-18) 		-0.10 -2.04% 36,100 0 0
4.50
5.70
4.70
2 tháng
(2026-07-20) 		0.20 4.35% 118,100 0 0
4.50
5.70
4.70
3 tháng
(2026-06-19) 		0.10 2.13% 202,900 0 0
4.20
5.70
4.70
6 tháng
(2026-03-23) 		-0.30 -5.88% 510,100 0 0
4.20
5.70
4.70
12 tháng
(2025-09-22) 		-0.20 -4% 994,000 0 0
4
5.80
4.70
24 tháng
(2024-09-27) 		-1.20 -20% 1,956,119 0 0
3.60
6.70
4.70
36 tháng
(2023-10-03) 		-1.90 -28.36% 3,752,039 0 0
3.60
8
4.70
60 tháng
(2021-10-13) 		-19.55 -80.29% 21,961,175 -1,900 -0.1
3.60
36.39
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
6.90
 41,770 6.50 7.40 5.80 0 0 0
15/11/2022
6.50
 33,415 7.80 7.80 6.50 0 0 0
14/11/2022
7.80
 6,190 7.90 8 7.40 0 0 0
11/11/2022
7.90
 17,815 7.60 8.20 7.90 0 0 0
10/11/2022
7.60
 11,680 8.20 8.50 7.60 0 0 0
09/11/2022
8.20
 4,830 8.30 8.80 8 0 0 0
08/11/2022
8.30
 3,300 8.10 8.40 8 0 0 0
07/11/2022
8.10
 5,120 8.50 9 8.10 0 0 0
04/11/2022
8.50
 4,500 9 9 8.50 0 0 0
03/11/2022
9
 13,404 9 9.20 9 0 0 0
02/11/2022
9
 26,980 9.40 9.40 8.40 0 0 0
01/11/2022
9.40
 18,600 9.20 9.40 9.10 0 0 0
31/10/2022
9.20
 11,217 9.30 9.30 8.90 0 0 0
28/10/2022
9.30
 35,715 9.30 9.50 9.20 0 0 0
27/10/2022
9.30
 6,300 9.30 9.40 9.30 0 0 0
26/10/2022
9.30
 12,800 9.20 9.40 9.20 0 0 0
25/10/2022
9.20
 142,640 10 10 9.10 0 0 0
24/10/2022
10
 61,600 11.20 11.20 10 0 0 0
21/10/2022
11.20
 19,800 11.70 11.70 11.20 0 0 0
20/10/2022
11.70
 2,600 12 12.20 11.70 0 0 0
19/10/2022
12
 2,700 12.10 12.20 11.90 0 0 0
18/10/2022
12.10
 8,700 12.10 12.30 12 0 0 0
17/10/2022
12.10
 4,144 12.20 12.20 12 0 0 0
14/10/2022
12.20
 7,000 12 12.40 12 0 0 0
13/10/2022
12
 9,100 11.70 12 11.70 0 0 0
12/10/2022
11.70
 8,500 11.50 11.80 11.50 0 0 0
11/10/2022
11.50
 15,200 12.50 12.50 11.50 0 0 0
10/10/2022
12.50
 5,101 12.10 12.50 12 0 0 0
07/10/2022
12.10
 25,700 13.10 13.10 11.30 0 0 0
06/10/2022
13.10
 5,800 13.70 13.70 13.10 0 0 0
05/10/2022
13.70
 52,900 14.20 14.20 13.40 0 0 0
04/10/2022
14.20
 2,100 14 14.20 13.10 0 0 0
03/10/2022
14
 6,600 14.60 14.60 14 0 0 0
30/09/2022
14.60
 11,700 14.60 14.90 14.20 0 0 0
29/09/2022
14.60
 10,200 14.60 15.50 14.60 0 0 0
28/09/2022
14.60
 9,200 15.10 15.10 14.60 0 0 0
27/09/2022
15.10
 2,100 15 15.50 15 0 0 0
26/09/2022
15
 24,100 15.30 15.80 13.30 0 0 0
23/09/2022
15.30
 3,200 15.40 15.40 15.20 0 0 0
22/09/2022
15.40
 12,200 15.60 15.60 14.60 0 0 0
21/09/2022
15.60
 13,013 15.80 15.80 15.40 0 0 0
20/09/2022
15.80
 10,410 15.60 15.80 15.50 0 0 0
19/09/2022
15.60
 23,500 16.10 16.20 15.30 0 0 0
16/09/2022
16.10
 22,702 16.30 16.30 15.80 0 0 0
15/09/2022
16.30
 7,006 16.20 16.80 16.20 0 0 0
14/09/2022
16.20
 9,100 16.40 16.70 16.10 0 0 0
13/09/2022
16.40
 4,600 16.60 16.70 16.30 200 0 0.0
12/09/2022
16.60
 21,000 16.40 18 16.30 0 0 0
09/09/2022
16.40
 8,500 16.40 16.40 16.10 0 0 0
08/09/2022
16.40
 17,200 16.50 17.10 16.30 0 0 0
07/09/2022
16.50
 34,700 17.30 17.30 16.50 0 0 0
06/09/2022
17.30
 3,500 17.30 17.30 17.20 0 0 0
05/09/2022
17.30
 17,300 17.40 17.50 17.20 0 0 0
31/08/2022
17.40
 18,110 17.40 17.40 17 0 0 0
30/08/2022
17.40
 14,600 17.30 17.80 17.40 0 0 0
29/08/2022
17.30
 11,800 17.80 17.80 17.20 0 0 0
26/08/2022
17.80
 8,400 17.80 18.10 17.80 0 0 0
25/08/2022
17.80
 28,600 18 18 17.60 0 0 0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
24/08/2022
18
 25,100 17.39 18.50 17.90 0 0 0
23/08/2022
17.39
 40,700 17.48 17.82 17.05 0 0 0
22/08/2022
17.48
 24,600 17.82 17.99 17.48 0 0 0
19/08/2022
17.82
 65,400 18.15 18.24 17.73 0 0 0
18/08/2022
18.15
 31,300 17.65 18.49 17.82 0 0 0
17/08/2022
17.65
 19,900 17.90 17.90 17.65 0 0 0
16/08/2022
17.90
 64,800 17.65 18.07 17.65 0 0 0
15/08/2022
17.65
 21,400 17.82 17.82 17.65 0 4,000 -0.1
12/08/2022
17.82
 32,500 17.99 18.07 16.97 0 0 0
11/08/2022
17.99
 49,200 17.99 18.15 17.82 0 0 0
10/08/2022
17.99
 26,700 18.41 18.58 17.90 0 0 0
09/08/2022
18.41
 42,200 18.15 18.49 18.07 0 0 0
08/08/2022
18.15
 43,900 18.24 18.32 17.73 800 0 0.0
05/08/2022
18.24
 33,100 17.90 18.49 17.82 0 0 0
04/08/2022
17.90
 56,500 16.71 18.07 16.88 0 0 0
03/08/2022
16.71
 43,900 16.46 16.71 16.29 2,000 0 0.0
02/08/2022
16.46
 39,600 16.12 16.54 16.12 0 0 0
01/08/2022
16.12
 24,000 16.03 16.37 15.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |