CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

21.90
-0.20
(-0.90%)
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
(2026-05-13) 		-3.90 -15% 660,100 0 0
20.40
26.50
21.90
2 tháng
(2026-04-13) 		-6.20 -21.91% 864,800 0 0
20.40
28.60
21.90
3 tháng
(2026-03-16) 		-7.60 -25.59% 1,124,900 0 0
20.40
30
21.90
6 tháng
(2025-12-15) 		-3.80 -14.67% 4,687,400 0 0
20.40
35.90
21.90
12 tháng
(2025-06-17) 		5.20 30.77% 9,277,100 0 0
13.30
35.90
21.90
24 tháng
(2024-06-24) 		4.25 23.81% 14,381,924 0 0
12
35.90
21.90
36 tháng
(2023-06-28) 		11.17 102.11% 26,598,322 -5,600 -0.1
10.47
35.90
21.90
60 tháng
(2021-07-08) 		15.56 237.81% 63,659,269 -3,300 -0.1
5.98
38.32
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
6.92
 37,900 6.92 7.01 6.73 0 0 0
16/08/2021
6.92
 90,200 6.64 7.20 6.45 0 0 0
13/08/2021
6.64
 20,500 6.54 6.64 6.36 0 0 0
12/08/2021
6.54
 21,700 6.54 6.73 6.45 0 0 0
11/08/2021
6.54
 46,300 6.45 6.54 6.36 0 0 0
10/08/2021
6.45
 11,930 6.45 6.45 6.36 0 0 0
09/08/2021
6.45
 15,200 6.54 6.54 6.26 0 0 0
06/08/2021
6.54
 14,500 6.54 6.54 6.36 0 0 0
05/08/2021
6.54
 29,800 6.54 6.73 6.07 0 0 0
04/08/2021
6.54
 122,170 5.98 6.54 5.98 0 0 0
03/08/2021
5.98
 78,900 6.26 6.26 5.70 0 0 0
02/08/2021
6.26
 35,500 6.26 6.26 5.89 0 0 0
30/07/2021
6.26
 26,600 6.26 6.36 5.98 0 0 0
29/07/2021
6.26
 20,500 6.36 6.36 6.17 0 0 0
28/07/2021
6.36
 60,100 6.36 6.45 6.07 0 0 0
27/07/2021
6.36
 126,921 6.45 6.45 6.07 0 0 0
26/07/2021
6.45
 42,700 6.36 6.45 6.26 0 0 0
23/07/2021
6.36
 41,600 6.64 6.64 6.07 0 0 0
22/07/2021
6.64
 45,370 6.54 6.64 6.07 0 0 0
21/07/2021
6.54
 62,000 6.73 7.01 6.17 8,000 0 0.1
20/07/2021
6.73
 74,137 6.26 6.73 5.79 0 0 0
19/07/2021
6.26
 48,500 6.36 6.36 5.89 0 0 0
16/07/2021
6.36
 43,500 6.26 6.45 6.17 0 0 0
15/07/2021
6.26
 32,410 6.36 6.45 5.98 0 0 0
14/07/2021
6.36
 33,200 6.45 6.73 6.26 0 0 0
13/07/2021
6.45
 31,200 6.07 6.64 6.07 0 0 0
12/07/2021
6.07
 55,300 6.36 6.54 5.79 0 0 0
09/07/2021
6.36
 33,700 6.54 6.82 6.26 0 0 0
08/07/2021
6.54
 32,900 6.64 6.73 6.45 0 0 0
07/07/2021
6.64
 44,200 6.92 6.92 6.26 0 0 0
06/07/2021
6.92
 43,600 6.64 6.92 6.54 0 0 0
05/07/2021
6.64
 61,100 6.17 6.64 5.98 0 0 0
02/07/2021
6.17
 46,500 6.26 6.54 5.98 0 0 0
01/07/2021
6.26
 40,000 6.82 6.82 6.26 0 0 0
30/06/2021
6.82
 67,400 7.01 7.01 6.45 0 7,300 -0.1
29/06/2021
7.01
 70,800 7.01 7.01 6.54 0 0 0
28/06/2021
7.01
 50,822 6.82 7.01 6.64 0 0 0
25/06/2021
6.82
 19,302 7.01 7.10 6.82 0 6,400 -0.0
24/06/2021
7.01
 297,800 7.66 7.66 6.92 0 0 0
23/06/2021
7.66
 90,700 7.29 7.66 7.01 0 0 0
22/06/2021
7.29
 110,900 7.48 7.48 7.01 0 0 0
21/06/2021
7.48
 123,400 7.57 7.66 7.20 0 0 0
18/06/2021
7.57
 118,829 7.66 7.66 7.10 0 0 0
17/06/2021
7.66
 98,600 7.57 7.66 7.20 0 0 0
16/06/2021
7.57
 127,600 7.85 7.85 7.20 0 0 0
15/06/2021
7.85
 80,500 8.04 8.04 7.38 0 0 0
14/06/2021
8.04
 102,800 8.13 8.13 7.48 0 0 0
11/06/2021
8.13
 124,200 7.48 8.13 7.20 0 0 0
10/06/2021
7.48
 91,400 7.66 7.76 7.38 0 0 0
09/06/2021
7.66
 90,624 7.66 7.94 7.29 0 2,000 -0.0
08/06/2021
7.66
 105,900 8.04 8.13 7.66 0 0 0
07/06/2021
8.04
 95,000 8.04 8.41 7.85 0 0 0
04/06/2021
8.04
 96,800 8.41 8.41 7.94 0 0 0
03/06/2021
8.41
 158,700 8.41 8.50 8.13 0 0 0
02/06/2021
8.41
 118,300 8.32 8.60 8.04 0 0 0
01/06/2021
8.32
 125,600 8.32 8.32 7.66 0 0 0
31/05/2021
8.32
 71,700 8.13 8.32 8.13 0 0 0
28/05/2021
8.13
 103,000 8.04 8.22 7.76 0 0 0
27/05/2021
8.04
 111,731 8.13 8.32 7.85 0 0 0
26/05/2021
8.13
 114,800 8.41 8.50 7.94 0 0 0
25/05/2021
8.41
 102,800 8.50 8.50 7.85 0 0 0
24/05/2021
8.50
 162,606 8.79 8.79 7.94 0 0 0
21/05/2021
8.79
 181,300 8.88 8.97 8.79 0 0 0
20/05/2021
8.88
 308,400 8.69 8.97 8.60 0 0 0
19/05/2021
8.69
 374,037 8.22 8.79 8.22 0 0 0
18/05/2021
8.22
 257,300 8.13 8.22 7.85 0 0 0
17/05/2021
8.13
 176,506 8.04 8.13 7.85 0 0 0
14/05/2021
8.04
 192,500 8.04 8.22 7.76 0 0 0
13/05/2021
8.04
 84,606 7.94 8.22 7.76 0 0 0
12/05/2021
7.94
 91,100 8.04 8.13 7.76 0 0 0
11/05/2021
8.04
 83,600 8.13 8.22 7.66 0 0 0
10/05/2021
8.13
 118,200 7.57 8.22 7.57 0 0 0
07/05/2021
7.57
 20,900 7.57 7.57 7.29 0 0 0
06/05/2021
7.57
 59,214 7.94 7.94 7.20 0 0 0
05/05/2021
7.94
 33,400 8.79 8.79 7.94 0 0 0
04/05/2021
8.79
 20,700 9.72 9.72 8.79 0 0 0
29/04/2021
9.72
 157,120 10.09 10.28 9.16 0 0 0
28/04/2021
10.09
 211,020 9.35 10.09 8.79 0 0 0
27/04/2021
9.35
 269,500 8.69 9.35 8.32 0 0 0
26/04/2021
8.69
 227,150 8.41 8.79 7.94 0 0 0
23/04/2021
8.41
 135,000 7.66 8.41 7.48 0 0 0
22/04/2021
7.66
 246,800 7.38 7.66 7.29 0 0 0
20/04/2021
7.38
 81,410 7.29 7.48 7.01 0 0 0
19/04/2021
7.29
 81,000 7.20 7.38 6.73 200 0 0.0
16/04/2021
7.20
 162,900 7.10 7.20 6.64 0 0 0
15/04/2021
7.10
 79,510 7.48 7.48 7.10 0 0 0
14/04/2021
7.48
 62,700 7.38 7.48 7.10 0 0 0
13/04/2021
7.38
 102,000 7.76 7.76 7.29 0 0 0
12/04/2021
7.76
 444,700 7.48 8.04 7.29 0 1,900 -0.0
09/04/2021
7.48
 216,144 8.22 8.22 7.48 0 0 0
08/04/2021
8.22
 69,800 9.07 9.07 8.22 0 0 0
07/04/2021
9.07
 239,800 9.16 9.16 8.32 0 0 0
06/04/2021
9.16
 214,809 9.16 9.16 8.32 0 0 0
05/04/2021
9.16
 392,518 8.88 9.35 8.13 0 0 0
02/04/2021
8.88
 206,727 8.22 8.88 7.94 0 0 0
01/04/2021
8.22
 383,000 7.48 8.22 7.01 0 0 0
31/03/2021
7.48
 121,118 7.38 7.57 7.20 0 0 0
30/03/2021
7.38
 149,527 7.20 7.66 6.92 0 0 0
29/03/2021
7.20
 203,900 6.54 7.20 6.54 0 0 0
26/03/2021
6.54
 152,500 6.54 6.54 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |