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

6.20
0.10
(1.64%)
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)
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
07/09/2021
20.87
 73,900 20.78 21.38 20.53 0 0 0
06/09/2021
20.78
 80,700 19.09 21.63 19.09 0 0 0
01/09/2021
19.09
 48,700 18.49 19.51 18.66 0 0 0
31/08/2021
18.49
 60,800 17.05 18.58 17.82 0 0 0
30/08/2021
17.05
 55,200 16.54 17.39 15.95 0 0 0
27/08/2021
16.54
 10,500 16.54 16.54 15.69 0 0 0
26/08/2021
16.54
 26,100 16.46 17.73 16.54 0 0 0
25/08/2021
16.46
 43,200 16.12 16.46 14.85 0 0 0
24/08/2021
16.12
 24,448 16.20 16.46 15.27 100 0 0.0
23/08/2021
16.20
 12,200 16.63 16.63 16.20 0 0 0
20/08/2021
16.63
 8,300 17.39 17.39 16.63 0 0 0
19/08/2021
17.39
 21,700 17.14 17.39 16.63 0 0 0
18/08/2021
17.14
 58,300 15.69 17.14 15.69 0 0 0
17/08/2021
15.69
 29,100 16.12 16.12 15.27 0 0 0
16/08/2021
16.12
 12,300 14.68 16.97 14.85 0 0 0
13/08/2021
14.68
 30,800 14.08 15.19 14.25 0 0 0
12/08/2021
14.08
 69,538 12.98 14.34 13.23 0 0 0
11/08/2021
12.98
 74,410 12.64 13.23 12.73 0 0 0
10/08/2021
12.64
 36,300 12.30 12.81 12.39 0 0 0
09/08/2021
12.30
 9,200 11.71 12.90 12.05 0 0 0
06/08/2021
11.71
 24,600 11.71 12.39 11.45 0 0 0
05/08/2021
11.71
 26,800 12.47 12.47 11.62 0 0 0
04/08/2021
12.47
 32,400 12.30 13.06 12.47 0 0 0
03/08/2021
12.30
 16,300 12.81 13.49 12.30 0 0 0
02/08/2021
12.81
 47,400 11.62 13.15 11.54 0 0 0
30/07/2021
11.62
 7,100 11.88 11.88 10.86 0 0 0
29/07/2021
11.88
 3,900 11.71 11.88 11.45 0 0 0
28/07/2021
11.71
 9,700 11.45 13.15 11.54 0 0 0
27/07/2021
11.45
 28,400 10.01 11.45 11.20 0 0 0
26/07/2021
10.01
 1,034 10.01 10.01 10.01 0 0 0
23/07/2021
10.01
 300 10.01 10.01 10.01 0 0 0
22/07/2021
10.01
 4,704 10.18 10.52 10.01 0 0 0
21/07/2021
10.18
 5,800 10.01 10.52 9.84 0 0 0
20/07/2021
10.01
 2,800 10.60 10.60 9.59 0 0 0
19/07/2021
10.60
 700 11.11 11.11 10.10 0 0 0
16/07/2021
11.11
 600 11.03 11.11 10.27 0 0 0
15/07/2021
11.03
 100,500 11.71 11.71 10.01 0 0 0
14/07/2021
11.71
 3,000 12.13 12.13 11.71 0 0 0
13/07/2021
12.13
 1,200 10.60 12.13 9.76 0 0 0
12/07/2021
10.60
 5,500 11.03 11.03 10.60 0 0 0
09/07/2021
11.03
 5,100 12.13 12.13 11.03 0 0 0
08/07/2021
12.13
 7,600 11.54 12.13 11.37 0 0 0
07/07/2021
11.54
 2,600 12.30 12.30 11.54 0 0 0
06/07/2021
12.30
 2,500 12.98 13.06 12.30 0 0 0
05/07/2021
12.98
 21,700 12.73 13.23 12.56 0 0 0
02/07/2021
12.73
 36,300 12.30 13.40 12.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |