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

4.70
-0.20
(-4.08%)
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
(2026-05-18) 		0.20 4.26% 60,700 0 0
4.50
4.90
4.90
2 tháng
(2026-04-20) 		-0.10 -2% 132,200 -200 0
4.50
5.60
4.90
3 tháng
(2026-03-19) 		-0.20 -3.92% 292,600 4,800 0
4.50
5.60
4.90
6 tháng
(2025-12-19) 		-0.10 -2% 626,100 5,200 0.0
4.50
5.80
4.90
12 tháng
(2025-06-23) 		-0.20 -3.92% 1,164,800 5,200 0.0
4
5.80
4.90
24 tháng
(2024-06-27) 		-2 -28.99% 2,016,155 5,200 0.0
3.60
7.10
4.90
36 tháng
(2023-07-03) 		-2.50 -33.78% 5,930,683 1,480 -0.0
3.60
8.30
4.90
60 tháng
(2021-07-13) 		-7.23 -59.61% 24,647,716 8,980 0.1
3.60
36.39
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2021
7.21
 100 6.28 7.21 7.21 0 0 0
23/03/2021
6.28
 1,500 6.53 6.53 6.28 0 0 0
22/03/2021
6.53
 3,500 6.70 6.70 6.53 0 0 0
19/03/2021
6.70
 1,000 5.94 6.70 6.36 0 0 0
18/03/2021
5.94
 100 5.85 5.94 5.94 0 0 0
17/03/2021
5.85
 6,500 6.87 6.87 5.85 0 0 0
16/03/2021
6.87
 0 6.87 6.87 6.87 0 0 0
15/03/2021
6.87
 100 6.87 6.87 6.87 0 0 0
12/03/2021
6.87
 3,300 6.87 6.87 6.87 0 0 0
11/03/2021
6.87
 4,600 6.62 6.87 6.70 0 0 0
10/03/2021
6.62
 3,200 6.45 6.79 6.62 0 0 0
09/03/2021
6.45
 2,400 6.62 6.62 6.36 0 0 0
08/03/2021
6.62
 6,200 6.02 6.62 6.28 0 0 0
05/03/2021
6.02
 1,800 6.02 6.02 6.02 0 0 0
04/03/2021
6.02
 3,000 5.94 6.02 5.68 0 0 0
03/03/2021
5.94
 5,500 5.51 6.02 5.51 0 0 0
02/03/2021
5.51
 1,000 5.01 5.68 5.09 0 0 0
01/03/2021
5.01
 100 4.41 5.01 5.01 0 0 0
26/02/2021
4.41
 0 4.41 4.41 4.41 0 0 0
25/02/2021
4.41
 0 4.67 4.41 4.41 0 0 0
24/02/2021
4.67
 6,900 5.09 5.09 4.33 0 0 0
23/02/2021
5.09
 3,200 5.09 5.09 5.09 0 0 0
22/02/2021
5.09
 2,300 5.09 5.09 5.09 0 0 0
19/02/2021
5.09
 4,400 5.26 5.94 5.09 0 0 0
18/02/2021
5.26
 100 4.33 5.26 5.26 0 0 0
17/02/2021
4.33
 3,500 5.09 5.09 4.33 0 0 0
09/02/2021
5.09
 1,400 5.17 5.17 5.09 0 0 0
08/02/2021
5.17
 300 5.17 5.17 5.17 0 0 0
05/02/2021
5.17
 0 5.17 5.17 5.17 0 0 0
04/02/2021
5.17
 200 5.17 5.17 5.17 0 0 0
03/02/2021
5.17
 0 5.26 5.17 5.17 0 0 0
02/02/2021
5.26
 9,800 5.17 5.26 5.09 0 0 0
01/02/2021
5.17
 0 5.17 5.17 5.17 0 0 0
29/01/2021
5.17
 300 6.02 6.02 5.17 0 0 0
28/01/2021
6.02
 0 6.02 6.02 6.02 0 0 0
27/01/2021
6.02
 2,600 6.02 6.02 6.02 0 0 0
26/01/2021
6.02
 700 5.94 6.02 6.02 0 0 0
25/01/2021
5.94
 4,800 5.94 6.11 5.94 0 0 0
22/01/2021
5.94
 500 5.77 5.94 5.94 0 0 0
21/01/2021
5.77
 3,000 5.77 6.19 5.77 0 0 0
20/01/2021
5.77
 700 5.77 5.77 5.77 0 0 0
19/01/2021
5.77
 900 5.77 5.77 5.09 0 0 0
18/01/2021
5.77
 4,700 5.34 5.77 5.60 0 0 0
15/01/2021
5.34
 0 5.94 5.34 5.34 0 0 0
14/01/2021
5.94
 4,300 5.43 6.11 5.17 0 0 0
13/01/2021
5.43
 3,100 5.51 5.51 5.09 0 0 0
12/01/2021
5.51
 3,800 5.34 5.51 5.34 0 0 0
11/01/2021
5.34
 2,800 5.09 5.34 5.34 0 0 0
08/01/2021
5.09
 9,100 4.92 5.09 4.84 0 0 0
07/01/2021
4.92
 5,000 4.41 4.92 4.50 0 0 0
06/01/2021
4.41
 500 4.92 4.92 4.41 0 0 0
05/01/2021
4.92
 100 4.67 4.92 4.92 0 0 0
04/01/2021
4.67
 3,000 4.58 4.75 4.67 0 0 0
31/12/2020
4.58
 6,500 4.84 4.84 4.58 0 0 0
30/12/2020
4.84
 5,100 4.24 4.84 4.33 0 0 0
29/12/2020
4.24
 0 4.24 4.24 4.24 0 0 0
28/12/2020
4.24
 0 4.24 4.24 4.24 0 0 0
25/12/2020
4.24
 0 4.24 4.24 4.24 0 0 0
24/12/2020
4.24
 0 4.24 4.24 4.24 0 0 0
23/12/2020
4.24
 800 4.41 4.41 4.24 0 0 0
22/12/2020
4.41
 0 4.41 4.41 4.41 0 0 0
21/12/2020
4.41
 0 4.41 4.41 4.41 0 0 0
18/12/2020
4.41
 0 4.41 4.41 4.41 0 0 0
17/12/2020
4.41
 0 4.41 4.41 4.41 0 0 0
16/12/2020
4.41
 0 4.41 4.41 4.41 0 0 0
15/12/2020
4.41
 0 4.41 4.41 4.41 0 0 0
14/12/2020
4.41
 400 3.90 4.41 4.41 0 0 0
11/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
10/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
09/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
08/12/2020
3.90
 2,000 3.90 3.90 3.90 0 0 0
07/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
04/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
03/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
02/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
01/12/2020
3.90
 0 3.90 3.90 3.90 0 0 0
30/11/2020
3.90
 0 3.90 3.90 3.90 0 0 0
27/11/2020
3.90
 0 3.90 3.90 3.90 0 0 0
26/11/2020
3.90
 0 3.90 3.90 3.90 0 0 0
25/11/2020
3.90
 0 3.90 3.90 3.90 0 0 0
24/11/2020
3.90
 800 3.90 3.90 3.90 0 0 0
23/11/2020
3.90
 500 3.90 3.90 3.90 0 0 0
20/11/2020
3.90
 0 3.90 3.90 3.90 0 0 0
19/11/2020
3.90
 0 3.99 3.90 3.90 0 0 0
18/11/2020
3.99
 800 3.99 3.99 3.90 0 0 0
17/11/2020
3.99
 500 4.07 4.07 3.99 0 0 0
16/11/2020
4.07
 1,500 4.24 4.24 4.07 0 0 0
13/11/2020
4.24
 0 4.24 4.24 4.24 0 0 0
12/11/2020
4.24
 0 4.24 4.24 4.24 0 0 0
11/11/2020
4.24
 0 4.24 4.24 4.24 0 0 0
10/11/2020
4.24
 0 4.24 4.24 4.24 0 0 0
09/11/2020
4.24
 0 4.24 4.24 4.24 0 0 0
06/11/2020
4.24
 0 4.24 4.24 4.24 0 0 0
05/11/2020
4.24
 0 4.24 4.24 4.24 0 0 0
04/11/2020
4.24
 0 4.24 4.24 4.24 0 0 0
03/11/2020
4.24
 300 4.24 4.24 4.24 0 0 0
02/11/2020
4.24
 0 4.24 4.24 4.24 0 0 0
30/10/2020
4.24
 300 4.24 4.24 4.24 0 0 0
29/10/2020
4.24
 100 4.24 4.24 4.24 0 0 0
28/10/2020
4.24
 700 4.41 4.41 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |