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

4.80
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
(2026-10-05) 		0.50 11.63% 36,200 0 0
4.30
5.10
4.80
2 tháng
(2026-09-03) 		0.20 4.35% 56,900 0 0
4.30
5.10
4.80
3 tháng
(2026-08-04) 		-0.20 -4% 97,600 0 0
4.30
5.10
4.80
6 tháng
(2026-05-06) 		0 0% 340,800 0 0
4.20
5.20
4.80
12 tháng
(2025-11-07) 		-0.20 -4% 930,700 0 0
4
5.80
4.80
24 tháng
(2024-11-12) 		-0.80 -14.29% 1,898,311 0 0
3.60
6.70
4.80
36 tháng
(2023-11-20) 		-2.10 -30.43% 3,285,895 0 0
3.60
8
4.80
60 tháng
(2021-11-29) 		-23.87 -83.26% 17,988,051 -2,300 -0.1
3.60
30.12
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
9.20
 142,640 9.20 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 11.40 11.60 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 12.20 12.30 12 0 0 0
17/10/2022
12.10
 4,144 12.10 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 13.90 13.90 13.40 0 0 0
04/10/2022
14.20
 2,100 14.10 14.20 13.10 0 0 0
03/10/2022
14
 6,600 14.10 14.50 14 0 0 0
30/09/2022
14.60
 11,700 14.90 14.90 14.20 0 0 0
29/09/2022
14.60
 10,200 15.50 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 15.50 15.50 15 0 0 0
26/09/2022
15
 24,100 13.30 15.80 13.30 0 0 0
23/09/2022
15.30
 3,200 15.20 15.40 15.20 0 0 0
22/09/2022
15.40
 12,200 14.60 15.40 14.60 0 0 0
21/09/2022
15.60
 13,013 15.40 15.60 15.40 0 0 0
20/09/2022
15.80
 10,410 15.70 15.80 15.50 0 0 0
19/09/2022
15.60
 23,500 16.20 16.20 15.30 0 0 0
16/09/2022
16.10
 22,702 16.20 16.30 15.80 0 0 0
15/09/2022
16.30
 7,006 16.80 16.80 16.20 0 0 0
14/09/2022
16.20
 9,100 16.10 16.70 16.10 0 0 0
13/09/2022
16.40
 4,600 16.70 16.70 16.30 0 0 0
12/09/2022
16.60
 21,000 16.30 18 16.30 0 0 0
09/09/2022
16.40
 8,500 16.20 16.40 16.10 0 0 0
08/09/2022
16.40
 17,200 17.10 17.10 16.30 0 0 0
07/09/2022
16.50
 34,700 17.10 17.10 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 17.20 17.50 17.20 0 0 0
31/08/2022
17.40
 18,110 17.10 17.40 17 0 0 0
30/08/2022
17.40
 14,600 17.80 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 18.10 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 18.50 18.50 17.90 0 0 0
23/08/2022
17.39
 40,700 17.39 17.82 17.05 0 0 0
22/08/2022
17.48
 24,600 17.99 17.99 17.48 0 0 0
19/08/2022
17.82
 65,400 18.24 18.24 17.73 0 0 0
18/08/2022
18.15
 31,300 17.82 18.49 17.82 0 0 0
17/08/2022
17.65
 19,900 17.82 17.82 17.65 0 0 0
16/08/2022
17.90
 64,800 17.73 18.07 17.65 0 0 0
15/08/2022
17.65
 21,400 17.82 17.82 17.65 0 0 0
12/08/2022
17.82
 32,500 18.07 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 18.58 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 18.32 18.32 17.73 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 16.88 18.07 16.88 0 0 0
03/08/2022
16.71
 43,900 16.29 16.71 16.29 0 0 0
02/08/2022
16.46
 39,600 16.20 16.54 16.12 0 0 0
01/08/2022
16.12
 24,000 16.12 16.37 15.95 0 0 0
29/07/2022
16.03
 21,000 16.71 16.71 15.86 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 15.78 16.12 15.69 0 0 0
26/07/2022
16.03
 25,400 16.29 16.29 15.95 0 0 0
25/07/2022
16.54
 14,500 16.54 16.63 16.29 0 0 0
22/07/2022
16.63
 22,100 16.29 16.97 16.20 0 0 0
21/07/2022
16.12
 7,500 16.37 16.37 16.12 0 0 0
20/07/2022
16.46
 4,200 17.05 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 16.12 16.71 16.12 0 0 0
15/07/2022
16.29
 19,900 15.95 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 15.78 15.95 15.61 0 0 0
12/07/2022
15.95
 13,410 15.86 16.03 15.52 0 0 0
11/07/2022
15.27
 31,210 15.69 15.69 15.27 0 0 0
08/07/2022
15.78
 15,400 15.52 16.29 15.52 0 0 0
07/07/2022
15.95
 18,300 15.69 16.12 15.61 0 0 0
06/07/2022
15.95
 29,910 16.12 17.22 15.95 0 0 0
05/07/2022
16.97
 22,200 16.97 17.31 16.71 0 0 0
04/07/2022
17.14
 7,100 17.82 17.82 17.05 0 0 0
01/07/2022
17.39
 23,200 17.39 17.39 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 17.73 18.58 17.56 0 0 0
28/06/2022
17.82
 19,521 17.14 18.32 17.14 0 0 0
27/06/2022
17.65
 15,200 17.90 18.32 17.56 0 0 0
24/06/2022
17.82
 30,100 18.32 18.32 17.82 0 0 0
23/06/2022
18.24
 29,209 17.82 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 18.83 18.83 17.48 0 0 0
20/06/2022
19.34
 26,600 21.12 21.12 18.75 0 0 0
17/06/2022
19.77
 26,800 20.36 20.36 19.17 0 0 0
16/06/2022
20.62
 33,800 21.04 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 21.21 21.38 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 23.41 23.41 22.06 0 0 0
08/06/2022
23.08
 70,313 22.91 23.67 22.91 0 0 0
07/06/2022
22.82
 68,300 21.63 22.82 20.95 0 0 0
06/06/2022
21.80
 30,500 21.72 22.14 21.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc