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)
26/01/2022
19.34
 40,100 19.34 19.94 19.26 0 0 0
25/01/2022
19.34
 47,300 19.68 19.94 19.34 0 0 0
24/01/2022
19.68
 96,800 22.48 22.48 19.26 300 0 0.0
21/01/2022
22.48
 41,400 22.14 23.67 22.06 100 0 0.0
20/01/2022
22.14
 14,800 22.31 22.31 22.06 0 0 0
19/01/2022
22.31
 11,200 22.06 22.48 21.29 0 0 0
18/01/2022
22.06
 26,600 23.50 23.50 20.87 0 0 0
17/01/2022
23.50
 30,400 23.92 24.35 22.91 0 0 0
14/01/2022
23.92
 20,000 22.91 23.92 22.91 0 0 0
13/01/2022
22.91
 62,300 23.58 24.77 22.91 0 0 0
12/01/2022
23.58
 53,000 25.45 25.45 22.48 0 200 -0.0
11/01/2022
25.45
 48,800 25.28 25.54 25.03 0 600 -0.0
10/01/2022
25.28
 70,100 26.21 26.21 25.28 100 0 0.0
07/01/2022
26.21
 43,000 26.21 26.30 26.04 0 0 0
06/01/2022
26.21
 39,220 26.72 26.72 26.13 0 0 0
05/01/2022
26.72
 28,800 26.55 26.72 26.38 200 1,200 -0.0
04/01/2022
26.55
 73,500 25.79 27.15 25.79 0 0 0
31/12/2021
25.79
 49,600 25.03 26.04 24.77 300 0 0.0
30/12/2021
25.03
 21,400 25.45 25.62 22.06 0 0 0
29/12/2021
25.45
 44,400 25.45 25.87 25.03 200 0 0.0
28/12/2021
25.45
 38,500 25.71 26.21 25.11 0 1,000 -0.0
27/12/2021
25.71
 36,830 25.45 26.30 25.11 0 0 0
24/12/2021
25.45
 46,300 25.20 26.21 25.03 0 0 0
23/12/2021
25.20
 68,900 25.71 26.21 24.94 0 0 0
22/12/2021
25.71
 69,200 25.45 26.13 25.11 0 1,300 -0.0
21/12/2021
25.45
 76,470 25.62 25.62 25.11 0 0 0
20/12/2021
25.62
 63,300 26.30 26.30 25.45 0 0 0
17/12/2021
26.30
 66,800 25.45 26.72 25.87 1,100 0 0.0
16/12/2021
25.45
 47,600 26.04 26.04 25.11 300 700 -0.0
15/12/2021
26.04
 113,900 26.38 26.47 24.18 100 0 0.0
14/12/2021
26.38
 74,500 26.98 27.15 26.30 100 2,600 -0.1
13/12/2021
26.98
 59,900 26.98 27.15 26.55 200 0 0.0
10/12/2021
26.98
 33,800 27.06 27.06 26.55 100 0 0.0
09/12/2021
27.06
 21,700 26.89 27.40 26.89 0 0 0
08/12/2021
26.89
 70,300 27.66 28.00 26.81 900 0 0.0
07/12/2021
27.66
 90,900 27.15 28.00 26.72 100 900 -0.0
06/12/2021
27.15
 60,100 28.84 29.10 26.89 200 300 -0.0
03/12/2021
28.84
 50,800 30.12 30.71 28.84 0 0 0
02/12/2021
30.12
 82,600 29.86 31.39 29.86 1,700 0 0.1
01/12/2021
29.86
 167,400 28.34 30.63 27.83 700 1,600 -0.0
30/11/2021
28.34
 62,020 28.67 29.10 28.34 500 0 0.0
29/11/2021
28.67
 34,000 29.69 29.69 28.42 0 0 0
26/11/2021
29.69
 42,900 30.20 30.97 29.01 600 0 0.0
25/11/2021
30.20
 102,200 28.59 30.20 28.42 0 0 0
24/11/2021
28.59
 42,400 29.27 30.71 28.08 0 0 0
23/11/2021
29.27
 80,100 28.84 29.44 27.57 0 0 0
22/11/2021
28.84
 119,605 30.63 30.63 28.00 0 0 0
19/11/2021
30.63
 100,700 32.41 32.41 28.42 0 0 0
18/11/2021
32.41
 103,200 32.07 32.66 31.81 1,000 0 0.0
17/11/2021
32.07
 147,400 31.39 32.92 30.37 0 3,000 -0.1
16/11/2021
31.39
 111,730 32.24 32.49 30.97 0 0 0
15/11/2021
32.24
 184,100 33.43 35.21 32.15 0 5,000 -0.2
12/11/2021
33.43
 120,300 33.51 33.76 32.66 0 0 0
11/11/2021
33.51
 94,700 34.70 34.78 33.43 0 500 -0.0
10/11/2021
34.70
 61,200 34.36 34.70 34.02 0 500 -0.0
09/11/2021
34.36
 53,950 35.46 35.46 33.93 0 0 0
08/11/2021
35.46
 105,250 34.61 35.55 34.44 500 0 0.0
05/11/2021
34.61
 65,700 34.36 34.78 33.59 3,500 0 0.1
04/11/2021
34.36
 81,502 32.92 36.06 31.56 2,000 500 0.1
03/11/2021
32.92
 141,220 35.63 35.63 32.24 0 1,500 -0.1
02/11/2021
35.63
 158,600 36.39 36.39 34.44 0 2,800 -0.1
01/11/2021
36.39
 72,200 36.39 37.33 35.55 500 3,700 -0.1
29/10/2021
36.39
 161,856 34.19 36.48 33.09 500 0 0.0
28/10/2021
34.19
 68,200 34.36 34.78 33.51 5,000 0 0.2
27/10/2021
34.36
 176,000 33.85 34.78 33.09 1,000 0 0.0
26/10/2021
33.85
 123,000 33.09 34.02 31.81 0 0 0
25/10/2021
33.09
 122,300 33.09 33.51 31.90 0 0 0
22/10/2021
33.09
 186,400 31.39 33.93 31.39 400 0 0.0
21/10/2021
31.39
 338,000 28.17 32.41 28.67 500 0 0.0
20/10/2021
28.17
 290,900 26.38 28.84 26.72 600 0 0.0
19/10/2021
26.38
 181,900 24.94 26.47 24.94 0 0 0
18/10/2021
24.94
 121,600 24.60 24.94 24.09 0 0 0
15/10/2021
24.60
 39,200 24.43 24.60 24.01 0 800 -0.0
14/10/2021
24.43
 64,700 24.35 26.30 24.09 0 0 0
13/10/2021
24.35
 55,000 24.77 24.77 23.75 0 0 0
12/10/2021
24.77
 68,100 25.45 25.45 22.91 6,000 0 0.2
11/10/2021
25.45
 153,000 24.60 27.49 24.09 800 0 0.0
08/10/2021
24.60
 220,500 23.16 24.60 23.33 0 0 0
07/10/2021
23.16
 156,421 21.63 23.75 21.89 0 0 0
06/10/2021
21.63
 19,100 22.06 22.23 21.29 0 0 0
05/10/2021
22.06
 47,080 21.38 22.48 19.94 0 0 0
04/10/2021
21.38
 32,600 21.38 22.23 21.21 0 0 0
01/10/2021
21.38
 37,100 22.48 22.57 21.29 0 0 0
30/09/2021
22.48
 12,200 22.06 22.57 22.06 0 0 0
29/09/2021
22.06
 50,248 22.23 22.91 21.29 0 0 0
28/09/2021
22.23
 34,000 22.91 22.91 21.21 0 0 0
27/09/2021
22.91
 52,700 22.91 23.08 21.89 0 0 0
24/09/2021
22.91
 38,400 23.75 23.75 22.82 0 0 0
23/09/2021
23.75
 37,000 25.03 25.03 23.58 0 0 0
22/09/2021
25.03
 42,620 23.75 25.45 23.75 0 0 0
21/09/2021
23.75
 45,100 22.14 24.60 21.63 0 0 0
20/09/2021
22.14
 83,601 21.80 22.14 21.89 0 0 0
17/09/2021
21.80
 79,100 20.87 22.06 20.62 0 0 0
16/09/2021
20.87
 48,000 20.28 20.87 20.19 0 0 0
15/09/2021
20.28
 25,500 19.85 20.45 19.85 0 0 0
14/09/2021
19.85
 19,000 19.77 20.36 19.60 0 0 0
13/09/2021
19.77
 84,700 19.77 20.78 19.77 0 0 0
10/09/2021
19.77
 61,900 20.36 20.36 19.51 0 0 0
09/09/2021
20.36
 54,400 20.36 22.91 20.02 0 0 0
08/09/2021
20.36
 43,000 20.87 20.87 19.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |