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)
01/07/2021
12.30
 6,819 11.88 12.30 11.54 0 0 0
30/06/2021
11.88
 9,100 10.94 11.88 10.94 0 0 0
29/06/2021
10.94
 11,800 12.39 12.39 10.69 0 0 0
28/06/2021
12.39
 4,300 12.73 12.98 12.22 0 0 0
25/06/2021
12.73
 13,900 12.13 13.66 12.73 0 0 0
24/06/2021
12.13
 8,009 10.60 12.13 11.03 0 0 0
23/06/2021
10.60
 25,900 9.33 10.60 9.33 0 0 0
22/06/2021
9.33
 30,000 8.57 9.33 8.65 0 0 0
21/06/2021
8.57
 500 8.57 8.57 8.48 0 0 0
18/06/2021
8.57
 500 8.40 8.57 8.48 0 0 0
17/06/2021
8.40
 5,000 8.57 8.57 8.40 0 0 0
16/06/2021
8.57
 100 8.48 8.57 8.57 0 0 0
15/06/2021
8.48
 10,300 8.40 8.48 8.31 0 0 0
14/06/2021
8.40
 3,560 8.31 8.48 8.14 0 0 0
11/06/2021
8.31
 3,900 8.14 8.48 8.06 0 0 0
10/06/2021
8.14
 300 8.23 8.23 8.06 0 0 0
09/06/2021
8.23
 9,400 7.64 8.23 7.89 0 0 0
08/06/2021
7.64
 9,410 7.30 7.80 7.64 0 0 0
07/06/2021
7.30
 3,700 8.23 8.23 7.30 0 0 0
04/06/2021
8.23
 4,800 8.23 8.31 8.14 0 0 0
03/06/2021
8.23
 8,000 7.13 8.23 7.30 0 0 0
02/06/2021
7.13
 14,100 7.47 7.47 7.13 0 0 0
01/06/2021
7.47
 7,100 7.47 7.47 7.47 0 0 0
31/05/2021
7.47
 10,600 7.47 7.64 7.30 0 0 0
28/05/2021
7.47
 15,700 7.21 7.47 7.04 0 0 0
27/05/2021
7.21
 1,600 7.13 7.21 7.04 0 0 0
26/05/2021
7.13
 600 7.13 7.13 6.96 0 0 0
25/05/2021
7.13
 2,300 6.87 7.13 6.11 0 0 0
24/05/2021
6.87
 2,100 7.04 7.04 6.79 0 0 0
21/05/2021
7.04
 2,700 7.13 7.13 6.79 0 0 0
20/05/2021
7.13
 1,800 7.04 7.13 6.87 0 0 0
19/05/2021
7.04
 4,300 7.04 7.13 7.04 0 0 0
18/05/2021
7.04
 5,100 6.28 7.13 6.36 0 0 0
17/05/2021
6.28
 5,100 6.62 6.62 6.02 0 0 0
14/05/2021
6.62
 0 6.62 6.62 6.62 0 0 0
13/05/2021
6.62
 10,000 6.70 6.70 6.62 0 0 0
12/05/2021
6.70
 700 6.87 6.87 6.62 0 0 0
11/05/2021
6.87
 7,100 6.62 6.87 6.79 0 0 0
10/05/2021
6.62
 6,300 6.62 6.62 6.53 0 0 0
07/05/2021
6.62
 2,499 7.04 7.13 6.62 0 0 0
06/05/2021
7.04
 5,300 6.36 7.04 6.36 0 0 0
05/05/2021
6.36
 10,000 6.45 6.45 6.36 0 0 0
04/05/2021
6.45
 2,900 6.62 6.70 6.36 0 0 0
29/04/2021
6.62
 1,800 6.70 6.70 6.62 0 0 0
28/04/2021
6.70
 3,400 6.62 6.70 6.62 0 0 0
27/04/2021
6.62
 700 6.53 6.62 6.62 0 0 0
26/04/2021
6.53
 9,000 6.62 6.62 5.94 0 0 0
23/04/2021
6.62
 2,900 6.19 6.62 5.94 0 0 0
22/04/2021
6.19
 11,200 6.87 7.04 6.19 0 0 0
20/04/2021
6.87
 11,200 6.79 7.21 6.62 0 0 0
19/04/2021
6.79
 6,900 5.85 6.79 6.02 0 0 0
16/04/2021
5.85
 30,000 6.53 6.62 5.77 0 0 0
15/04/2021
6.53
 6,300 8.06 8.06 6.53 0 0 0
14/04/2021
8.06
 5,800 7.21 8.06 6.87 0 0 0
13/04/2021
7.21
 1,100 8.48 8.48 7.21 0 0 0
12/04/2021
8.48
 18,200 7.55 8.48 8.48 0 0 0
09/04/2021
7.55
 16,200 6.62 7.55 6.70 0 0 0
08/04/2021
6.62
 300 6.53 6.62 6.53 0 0 0
07/04/2021
6.53
 5,600 6.62 6.70 6.53 0 0 0
06/04/2021
6.62
 4,500 6.62 6.62 6.53 0 0 0
05/04/2021
6.62
 6,400 6.62 6.62 6.53 0 0 0
02/04/2021
6.62
 2,500 6.70 6.70 6.62 0 0 0
01/04/2021
6.70
 1,900 6.45 6.70 6.70 0 0 0
31/03/2021
6.45
 4,300 6.45 6.62 6.02 0 0 0
30/03/2021
6.45
 4,200 6.45 6.70 6.36 0 0 0
29/03/2021
6.45
 2,600 6.45 6.45 6.36 0 0 0
26/03/2021
6.45
 0 6.79 6.45 6.45 0 0 0
25/03/2021
6.79
 11,800 7.21 7.21 6.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |