CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

28.60
0.10
(0.35%)
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
(2025-12-29) 		2.10 8.47% 1,378,100 0 0
23.50
28.50
28.50
2 tháng
(2025-11-28) 		3.80 16.45% 3,123,700 0 0
22.10
28.50
28.50
3 tháng
(2025-10-29) 		13.40 99.26% 5,515,800 0 0
13.50
28.50
28.50
6 tháng
(2025-07-31) 		12.30 84.25% 6,222,500 0 0
13.50
28.50
28.50
12 tháng
(2025-02-03) 		9.90 58.24% 9,257,874 0 0
12
28.50
28.50
24 tháng
(2024-02-07) 		8.68 47.61% 13,932,961 -500 -0.0
12
28.50
28.50
36 tháng
(2023-02-13) 		17.65 190.74% 28,522,138 -600 -0.0
8.50
28.50
28.50
60 tháng
(2021-02-22) 		22.41 499.65% 73,230,172 -37,100 -0.4
4.49
38.32
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
14.30
 0 14.30 14.30 14.30 0 0 0
21/06/2022
14.30
 0 14.30 14.30 14.30 0 0 0
20/06/2022
14.30
 0 14.30 14.30 14.30 0 0 0
17/06/2022
14.30
 32,702 15.79 15.79 14.30 0 0 0
16/06/2022
15.79
 0 15.79 15.79 15.79 0 0 0
15/06/2022
15.79
 0 15.79 15.79 15.79 0 0 0
14/06/2022
15.79
 0 15.79 15.79 15.79 0 0 0
13/06/2022
15.79
 0 15.79 15.79 15.79 0 0 0
10/06/2022
15.79
 25,700 17.48 17.48 15.79 0 0 0
09/06/2022
17.48
 0 17.48 17.48 17.48 0 0 0
08/06/2022
17.48
 0 17.48 17.48 17.48 0 0 0
07/06/2022
17.48
 0 17.48 17.48 17.48 0 0 0
06/06/2022
17.48
 0 17.48 17.48 17.48 0 0 0
03/06/2022
17.48
 13,900 19.35 19.35 17.48 0 0 0
02/06/2022
19.35
 0 19.35 19.35 19.35 0 0 0
01/06/2022
19.35
 0 19.35 19.35 19.35 0 0 0
31/05/2022
19.35
 0 19.35 19.35 19.35 0 0 0
30/05/2022
19.35
 0 19.35 19.35 19.35 0 0 0
27/05/2022
19.35
 86,984 21.50 21.50 19.35 0 400 -0.0
26/05/2022
21.50
 0 21.50 21.50 21.50 0 0 0
25/05/2022
21.50
 15,600 21.31 23.36 20.56 0 0 0
24/05/2022
21.31
 11,450 22.62 22.62 21.03 0 0 0
23/05/2022
22.62
 21,912 23.27 23.27 21.12 0 0 0
20/05/2022
23.27
 34,250 23.64 23.64 21.68 0 0 0
19/05/2022
23.64
 26,900 24.02 24.02 21.96 0 0 0
18/05/2022
24.02
 47,501 22.43 24.67 22.90 0 0 0
17/05/2022
22.43
 18,211 20.47 22.43 18.50 0 0 0
16/05/2022
20.47
 62,800 22.71 22.71 20.47 0 0 0
13/05/2022
22.71
 12,100 25.23 25.23 22.71 0 0 0
12/05/2022
25.23
 10,900 25.70 26.17 23.36 0 0 0
11/05/2022
25.70
 14,100 25.14 26.82 23.46 0 0 0
10/05/2022
25.14
 35,400 27.66 27.66 24.95 0 200 -0.0
09/05/2022
27.66
 25,700 27.66 27.85 24.95 0 0 0
06/05/2022
27.66
 35,302 27.38 28.97 24.67 0 0 0
05/05/2022
27.38
 95,540 30.37 30.37 27.38 0 900 -0.0
04/05/2022
30.37
 35,004 29.16 31.96 29.25 200 0 0.0
29/04/2022
29.16
 105,000 26.54 29.16 28.97 200 0 0.0
28/04/2022
26.54
 38,822 24.21 26.54 26.54 0 0 0
27/04/2022
24.21
 44,200 22.06 24.21 22.15 0 0 0
26/04/2022
22.06
 35,400 20.09 22.06 18.22 0 200 -0.0
25/04/2022
20.09
 178,535 21.50 23.36 19.35 0 1,800 -0.0
22/04/2022
21.50
 8,900 23.83 23.83 21.50 0 0 0
21/04/2022
23.83
 8,800 26.45 26.45 23.83 0 0 0
20/04/2022
26.45
 22,400 29.35 29.35 26.45 100 0 0.0
19/04/2022
29.35
 4,300 32.52 32.52 29.35 0 0 0
18/04/2022
32.52
 60,200 36.07 36.07 32.52 0 500 -0.0
15/04/2022
36.07
 48,400 38.32 41.59 34.49 0 0 0
14/04/2022
38.32
 74,700 35.23 38.32 37.38 0 0 0
13/04/2022
35.23
 99,013 32.06 35.23 33.18 0 0 0
12/04/2022
32.06
 88,345 29.16 32.06 28.50 0 500 -0.0
08/04/2022
29.16
 61,712 28.41 30.56 26.07 900 2,000 -0.0
07/04/2022
28.41
 103,200 25.89 28.41 25.89 0 0 0
06/04/2022
25.89
 18,735 23.55 25.89 25.05 0 0 0
05/04/2022
23.55
 64,600 22.80 24.11 22.43 0 1,200 -0.0
04/04/2022
22.80
 85,106 22.52 22.90 21.50 0 0 0
01/04/2022
22.52
 96,100 22.06 23.93 21.03 0 0 0
31/03/2022
22.06
 82,355 23.83 24.02 21.59 0 0 0
30/03/2022
23.83
 870,313 21.78 23.93 19.63 3,600 0 0.1
29/03/2022
21.78
 93,400 19.81 21.78 21.78 0 0 0
28/03/2022
19.81
 270,801 18.04 19.81 19.81 0 0 0
25/03/2022
18.04
 457,010 16.45 18.04 17.66 0 0 0
24/03/2022
16.45
 399,614 14.95 16.45 16.45 0 0 0
23/03/2022
14.95
 359,411 13.64 14.95 14.95 0 0 0
22/03/2022
13.64
 1,370,545 12.43 13.64 11.40 0 0 0
21/03/2022
12.43
 119,272 11.31 12.43 12.43 0 0 0
18/03/2022
11.31
 329,603 10.28 11.31 11.31 0 0 0
17/03/2022
10.28
 525,913 9.35 10.28 10.09 0 0 0
16/03/2022
9.35
 92,228 8.50 9.35 8.88 0 0 0
15/03/2022
8.50
 420,700 9.25 10 8.50 0 0 0
14/03/2022
9.25
 396,814 8.88 9.35 8.41 0 0 0
11/03/2022
8.88
 319,700 8.69 9.07 8.04 0 0 0
10/03/2022
8.69
 62,241 8.69 8.88 8.41 0 0 0
09/03/2022
8.69
 103,829 8.97 9.07 8.13 0 0 0
08/03/2022
8.97
 508,300 8.32 9.07 8.32 0 0 0
07/03/2022
8.32
 222,900 7.57 8.32 7.57 0 0 0
04/03/2022
7.57
 175,860 6.92 7.57 6.92 0 0 0
03/03/2022
6.92
 101,100 6.73 6.92 6.73 0 0 0
02/03/2022
6.73
 47,401 6.92 6.92 6.73 0 0 0
01/03/2022
6.92
 48,800 6.82 6.92 6.73 0 0 0
28/02/2022
6.82
 34,000 6.92 6.92 6.64 0 0 0
25/02/2022
6.92
 89,700 6.92 7.01 6.73 0 0 0
24/02/2022
6.92
 110,709 7.01 7.20 6.64 0 0 0
23/02/2022
7.01
 109,101 6.73 7.01 6.73 0 0 0
22/02/2022
6.73
 98,500 7.01 7.01 6.64 0 0 0
21/02/2022
7.01
 115,186 6.82 7.10 6.73 0 0 0
18/02/2022
6.82
 50,700 6.82 6.82 6.73 0 0 0
17/02/2022
6.82
 41,500 6.82 6.92 6.64 0 0 0
16/02/2022
6.82
 35,600 6.73 6.82 6.73 0 0 0
15/02/2022
6.73
 115,400 6.54 6.73 6.45 0 0 0
14/02/2022
6.54
 34,300 6.73 6.73 6.54 0 0 0
11/02/2022
6.73
 41,900 6.73 6.73 6.54 0 0 0
10/02/2022
6.73
 54,639 6.73 6.82 6.54 0 0 0
09/02/2022
6.73
 67,800 6.82 6.82 6.54 0 0 0
08/02/2022
6.82
 9,400 6.54 6.82 6.73 0 0 0
07/02/2022
6.54
 46,800 6.26 6.82 6.26 0 0 0
28/01/2022
6.26
 45,900 6.07 6.26 5.89 0 0 0
27/01/2022
6.07
 93,200 6.17 6.45 6.07 0 0 0
26/01/2022
6.17
 35,800 6.36 6.73 6.17 0 0 0
25/01/2022
6.36
 93,539 6.73 6.73 6.07 0 0 0
24/01/2022
6.73
 64,556 7.48 7.76 6.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |