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)
28/10/2020
1.87
 29,400 1.87 1.96 1.87 0 0 0
27/10/2020
1.87
 14,000 1.87 1.87 1.87 0 0 0
26/10/2020
1.87
 15,500 1.87 1.87 1.87 0 0 0
23/10/2020
1.87
 31,500 1.87 1.87 1.87 20,000 0 0.0
22/10/2020
1.87
 19,100 1.96 1.96 1.87 0 0 0
21/10/2020
1.96
 3,000 1.87 1.96 1.96 0 0 0
20/10/2020
1.87
 29,000 2.06 2.06 1.87 0 0 0
19/10/2020
2.06
 23,900 2.06 2.06 1.87 0 0 0
16/10/2020
2.06
 0 2.06 2.06 2.06 0 0 0
15/10/2020
2.06
 200 1.87 2.06 2.06 0 0 0
14/10/2020
1.87
 16,000 2.06 2.06 1.87 0 0 0
13/10/2020
2.06
 2,500 2.06 2.06 1.96 0 0 0
12/10/2020
2.06
 1,000 1.96 2.06 2.06 0 0 0
09/10/2020
1.96
 8,000 1.96 1.96 1.87 0 0 0
08/10/2020
1.96
 19,300 1.96 1.96 1.96 0 0 0
07/10/2020
1.96
 12,700 1.96 1.96 1.87 0 0 0
06/10/2020
1.96
 500 1.87 1.96 1.87 0 0 0
05/10/2020
1.87
 78,400 1.78 1.87 1.87 0 0 0
02/10/2020
1.78
 11,500 1.78 1.87 1.78 0 0 0
01/10/2020
1.78
 14,400 1.87 1.87 1.78 0 0 0
30/09/2020
1.87
 100 1.78 1.87 1.87 0 0 0
29/09/2020
1.78
 57,100 1.87 1.87 1.78 0 0 0
28/09/2020
1.87
 10,500 1.96 1.96 1.87 0 0 0
25/09/2020
1.96
 7,300 1.96 1.96 1.87 0 0 0
24/09/2020
1.96
 0 1.96 1.96 1.96 0 0 0
23/09/2020
1.96
 27,500 1.96 1.96 1.87 0 0 0
22/09/2020
1.96
 900 1.96 1.96 1.96 0 0 0
21/09/2020
1.96
 510 2.06 2.06 1.96 0 0 0
18/09/2020
2.06
 5,000 2.06 2.06 2.06 0 0 0
17/09/2020
2.06
 3,200 2.06 2.06 1.87 0 0 0
16/09/2020
2.06
 3,100 2.06 2.06 1.96 0 0 0
15/09/2020
2.06
 5,100 2.06 2.06 1.96 0 0 0
14/09/2020
2.06
 69,800 2.24 2.34 2.06 0 0 0
11/09/2020
2.24
 9,300 2.06 2.24 2.06 0 0 0
10/09/2020
2.06
 19,600 1.96 2.06 1.87 0 0 0
09/09/2020
1.96
 12,400 1.96 1.96 1.96 0 0 0
08/09/2020
1.96
 56,400 1.87 2.06 1.96 0 0 0
07/09/2020
1.87
 29,600 1.87 1.87 1.87 0 0 0
04/09/2020
1.87
 17,300 1.87 1.87 1.78 0 0 0
03/09/2020
1.87
 800 1.96 1.96 1.87 0 0 0
01/09/2020
1.96
 900 1.96 1.96 1.96 0 0 0
31/08/2020
1.96
 0 1.96 1.96 1.96 0 0 0
28/08/2020
1.96
 30,101 1.96 1.96 1.87 0 0 0
27/08/2020
1.96
 2,100 1.96 1.96 1.87 0 0 0
26/08/2020
1.96
 0 1.96 1.96 1.96 0 0 0
25/08/2020
1.96
 12,700 1.87 1.96 1.96 0 0 0
24/08/2020
1.87
 21,700 1.78 1.87 1.87 0 0 0
21/08/2020
1.78
 2,600 1.87 1.87 1.78 0 0 0
20/08/2020
1.87
 11,300 2.06 2.06 1.87 0 0 0
19/08/2020
2.06
 2,400 1.87 2.06 1.78 0 0 0
18/08/2020
1.87
 50,500 1.96 2.06 1.78 0 0 0
17/08/2020
1.96
 3,000 2.15 2.15 1.96 0 0 0
14/08/2020
2.15
 1,300 2.15 2.15 2.15 0 0 0
13/08/2020
2.15
 11,500 1.96 2.15 1.96 0 0 0
12/08/2020
1.96
 0 1.96 1.96 1.96 0 0 0
11/08/2020
1.96
 1,000 1.87 1.96 1.96 0 0 0
10/08/2020
1.87
 15,600 1.87 1.87 1.87 0 0 0
07/08/2020
1.87
 21,700 1.87 1.87 1.87 0 0 0
06/08/2020
1.87
 0 1.87 1.87 1.87 0 0 0
05/08/2020
1.87
 0 1.87 1.87 1.87 0 0 0
04/08/2020
1.87
 0 1.87 1.87 1.87 0 0 0
03/08/2020
1.87
 6,100 1.87 1.87 1.87 0 0 0
31/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
30/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
29/07/2020
1.87
 17,100 1.87 1.87 1.68 0 0 0
28/07/2020
1.87
 4,000 1.87 1.87 1.87 0 0 0
27/07/2020
1.87
 2,900 1.87 1.87 1.68 0 0 0
24/07/2020
1.87
 1,000 1.87 1.87 1.87 0 0 0
23/07/2020
1.87
 10,700 1.96 1.96 1.87 0 0 0
22/07/2020
1.96
 350,100 1.87 1.96 1.78 0 0 0
21/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
20/07/2020
1.87
 1,060,800 1.96 1.96 1.87 0 0 0
17/07/2020
1.96
 7,700 1.87 1.96 1.87 0 0 0
16/07/2020
1.87
 1,500 1.78 1.87 1.78 0 0 0
15/07/2020
1.78
 13,300 1.87 1.87 1.78 0 0 0
14/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
13/07/2020
1.87
 1,800 1.87 1.87 1.87 0 0 0
10/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
09/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
08/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
07/07/2020
1.87
 17,600 1.87 1.87 1.87 0 0 0
06/07/2020
1.87
 17,400 1.78 1.87 1.87 0 0 0
03/07/2020
1.78
 6,000 1.78 1.78 1.78 0 0 0
02/07/2020
1.78
 16,600 1.87 1.87 1.78 0 0 0
01/07/2020
1.87
 6,700 1.87 1.87 1.78 0 0 0
30/06/2020
1.87
 3,100 1.87 1.87 1.78 0 0 0
29/06/2020
1.87
 20,300 1.87 1.96 1.68 0 0 0
26/06/2020
1.87
 63,200 1.78 1.87 1.78 0 0 0
25/06/2020
1.78
 9,400 1.78 1.78 1.78 0 0 0
24/06/2020
1.78
 700 1.87 1.87 1.78 0 0 0
23/06/2020
1.87
 10,700 1.87 1.87 1.87 0 0 0
22/06/2020
1.87
 2,300 1.87 1.87 1.87 0 0 0
19/06/2020
1.87
 0 1.87 1.87 1.87 0 0 0
18/06/2020
1.87
 11,100 1.87 1.87 1.78 0 0 0
17/06/2020
1.87
 8,000 1.87 1.87 1.87 0 0 0
16/06/2020
1.87
 15,500 1.87 1.87 1.87 0 0 0
15/06/2020
1.87
 20,600 1.96 1.96 1.78 0 0 0
12/06/2020
1.96
 8,400 1.96 1.96 1.87 0 0 0
11/06/2020
1.96
 67,500 1.96 1.96 1.87 0 0 0
10/06/2020
1.96
 35,500 1.87 1.96 1.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |