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

6.20
0
(0%)
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
(2024-08-20) 		-0.10 -1.59% 50,000 0 0
6
6.40
6.20
2 tháng
(2024-07-22) 		-0.20 -3.13% 118,700 0 0
6
6.40
6.20
3 tháng
(2024-06-21) 		-0.20 -3.13% 340,600 0 0
6
7.10
6.20
6 tháng
(2024-03-25) 		-0.30 -4.62% 837,200 0 0
6
7.10
6.20
12 tháng
(2023-09-25) 		-0.80 -11.43% 1,827,100 -3,000 -0.0
5.70
7.10
6.20
24 tháng
(2022-09-30) 		-8.40 -57.53% 6,787,949 780 0.0
5.70
14.60
6.20
36 tháng
(2021-10-05) 		-15.86 -71.89% 20,918,440 3,680 0.1
5.70
36.39
6.20
60 tháng
(2019-10-16) 		0.09 1.50% 23,695,140 -2,320 0.1
2.97
36.39
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |