CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

29.70
-0.10
(-0.34%)
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
(2026-02-11) 		-0.20 -0.67% 510,300 0 0
29.50
30.90
29.70
2 tháng
(2026-01-12) 		5.10 20.65% 2,364,000 0 0
23.60
35.90
29.70
3 tháng
(2025-12-15) 		3.90 15.06% 3,551,200 0 0
23
35.90
29.70
6 tháng
(2025-09-15) 		14.10 89.81% 7,235,200 0 0
13.50
35.90
29.70
12 tháng
(2025-03-18) 		14.50 94.77% 10,317,600 0 0
12
35.90
29.70
24 tháng
(2024-03-25) 		12.04 67.82% 14,775,724 -500 -0.0
12
35.90
29.70
36 tháng
(2023-03-29) 		15.87 114% 28,590,556 -600 -0.0
9.44
35.90
29.70
60 tháng
(2021-04-08) 		21.58 262.34% 70,339,600 -20,700 -0.2
5.98
38.32
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
13.74
 0 13.74 13.74 13.74 0 0 0
29/07/2022
13.74
 36,700 13.36 14.02 12.15 0 0 0
28/07/2022
13.36
 0 13.36 13.36 13.36 0 0 0
27/07/2022
13.36
 0 13.36 13.36 13.36 0 0 0
26/07/2022
13.36
 0 13.36 13.36 13.36 0 0 0
25/07/2022
13.36
 0 13.36 13.36 13.36 0 0 0
22/07/2022
13.36
 52,102 14.77 15.42 13.36 0 0 0
21/07/2022
14.77
 0 14.77 14.77 14.77 0 0 0
20/07/2022
14.77
 0 14.77 14.77 14.77 0 0 0
19/07/2022
14.77
 0 14.77 14.77 14.77 0 0 0
18/07/2022
14.77
 0 14.77 14.77 14.77 0 0 0
15/07/2022
14.77
 28,900 14.67 15.98 14.77 0 0 0
14/07/2022
14.67
 0 14.67 14.67 14.67 0 0 0
13/07/2022
14.67
 0 14.67 14.67 14.67 0 0 0
12/07/2022
14.67
 0 14.67 14.67 14.67 0 0 0
11/07/2022
14.67
 0 14.67 14.67 14.67 0 0 0
08/07/2022
14.67
 107,719 13.36 14.67 13.36 0 0 0
07/07/2022
13.36
 0 13.36 13.36 13.36 0 0 0
06/07/2022
13.36
 0 13.36 13.36 13.36 0 0 0
05/07/2022
13.36
 0 13.36 13.36 13.36 0 0 0
04/07/2022
13.36
 0 13.36 13.36 13.36 0 0 0
01/07/2022
13.36
 110,800 12.90 14.11 11.68 0 0 0
30/06/2022
12.90
 0 12.90 12.90 12.90 0 0 0
29/06/2022
12.90
 0 12.90 12.90 12.90 0 0 0
28/06/2022
12.90
 0 12.90 12.90 12.90 0 0 0
27/06/2022
12.90
 0 12.90 12.90 12.90 0 0 0
24/06/2022
12.90
 10,900 14.30 14.30 12.90 0 0 0
23/06/2022
14.30
 0 14.30 14.30 14.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |