CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

22.70
1.80
(8.61%)
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
(2026-08-12) 		0.80 3.98% 262,300 0 0
19.60
22.70
22.70
2 tháng
(2026-07-13) 		0.10 0.48% 439,300 0 0
19.60
23.50
22.70
3 tháng
(2026-06-15) 		-1.30 -5.86% 534,500 0 0
19.60
23.50
22.70
6 tháng
(2026-03-16) 		-8.80 -29.63% 1,663,400 0 0
19.60
30
22.70
12 tháng
(2025-09-16) 		4.90 30.62% 8,905,800 0 0
13.50
35.90
22.70
24 tháng
(2024-09-23) 		4.30 25.90% 13,952,109 0 0
12
35.90
22.70
36 tháng
(2023-09-27) 		-0.13 -0.61% 20,473,671 -500 -0.0
12
35.90
22.70
60 tháng
(2021-10-07) 		14.17 210.60% 59,651,361 -3,300 -0.1
6.07
38.32
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2021
3.55
 2,720 3.46 3.74 3.46 0 0 0
22/01/2021
3.46
 124,500 3.64 3.83 3.36 0 0 0
21/01/2021
3.64
 82,000 4.02 4.21 3.64 0 0 0
20/01/2021
4.02
 10,900 3.93 4.11 3.93 0 0 0
19/01/2021
3.93
 87,100 3.74 4.11 3.74 0 0 0
18/01/2021
3.74
 130,300 3.46 3.74 3.55 300 0 0.0
15/01/2021
3.46
 43,300 3.18 3.46 3.18 0 0 0
14/01/2021
3.18
 158,700 2.90 3.18 3.08 0 0 0
13/01/2021
2.90
 86,600 2.71 2.90 2.71 0 0 0
12/01/2021
2.71
 96,400 2.52 2.71 2.43 0 0 0
11/01/2021
2.52
 31,300 2.43 2.52 2.43 0 0 0
08/01/2021
2.43
 48,600 2.43 2.43 2.24 0 0 0
07/01/2021
2.43
 8,900 2.43 2.43 2.43 8,500 0 0.0
06/01/2021
2.43
 18,100 2.24 2.43 2.34 0 0 0
05/01/2021
2.24
 9,100 2.34 2.34 2.24 0 0 0
04/01/2021
2.34
 55,500 2.24 2.43 2.15 0 0 0
31/12/2020
2.24
 58,500 2.15 2.24 2.06 0 0 0
30/12/2020
2.15
 108,200 2.24 2.24 2.06 0 0 0
29/12/2020
2.24
 53,200 2.24 2.24 2.15 0 0 0
28/12/2020
2.24
 43,100 2.34 2.52 2.15 0 0 0
25/12/2020
2.34
 12,300 2.24 2.43 2.24 0 0 0
24/12/2020
2.24
 187,600 2.06 2.24 2.24 0 0 0
23/12/2020
2.06
 83,110 1.87 2.06 1.87 0 23,900 -0.1
22/12/2020
1.87
 0 1.87 1.87 1.87 0 0 0
21/12/2020
1.87
 5,400 1.87 1.87 1.87 0 0 0
18/12/2020
1.87
 15,000 1.96 1.96 1.78 0 0 0
17/12/2020
1.96
 2,100 1.96 1.96 1.96 0 0 0
16/12/2020
1.96
 800 1.87 1.96 1.87 0 0 0
15/12/2020
1.87
 126,400 1.87 1.87 1.68 0 0 0
14/12/2020
1.87
 0 1.87 1.87 1.87 0 0 0
11/12/2020
1.87
 6,700 1.87 1.96 1.87 0 0 0
10/12/2020
1.87
 100 1.96 1.96 1.87 0 0 0
09/12/2020
1.96
 9,100 1.87 1.96 1.87 0 0 0
08/12/2020
1.87
 600 1.87 1.87 1.87 0 0 0
07/12/2020
1.87
 5,600 1.87 1.87 1.87 0 0 0
04/12/2020
1.87
 4,000 1.87 1.87 1.87 0 0 0
03/12/2020
1.87
 1,800 1.87 1.87 1.87 0 0 0
02/12/2020
1.87
 0 1.87 1.87 1.87 0 0 0
01/12/2020
1.87
 100 1.96 1.96 1.87 0 0 0
30/11/2020
1.96
 31,300 1.87 1.96 1.87 0 0 0
27/11/2020
1.87
 0 1.87 1.87 1.87 0 0 0
26/11/2020
1.87
 6,200 1.96 1.96 1.78 0 0 0
25/11/2020
1.96
 200 1.87 1.96 1.96 0 0 0
24/11/2020
1.87
 100 1.87 1.87 1.87 0 0 0
23/11/2020
1.87
 300 1.96 1.96 1.87 0 0 0
20/11/2020
1.96
 0 1.96 1.96 1.96 0 0 0
19/11/2020
1.96
 100 1.87 1.96 1.96 0 0 0
18/11/2020
1.87
 300 1.87 1.87 1.87 0 0 0
17/11/2020
1.87
 48,500 1.87 1.96 1.87 0 0 0
16/11/2020
1.87
 10,000 1.96 1.96 1.87 0 0 0
13/11/2020
1.96
 6,100 1.87 1.96 1.87 0 0 0
12/11/2020
1.87
 0 1.87 1.87 1.87 0 0 0
11/11/2020
1.87
 14,300 1.87 1.87 1.87 0 0 0
10/11/2020
1.87
 3,600 1.96 1.96 1.78 0 0 0
09/11/2020
1.96
 20 1.96 1.96 1.96 0 0 0
06/11/2020
1.96
 1,100 1.87 1.96 1.78 0 0 0
05/11/2020
1.87
 10,000 1.96 1.96 1.87 3,900 0 0.0
04/11/2020
1.96
 200 1.87 1.96 1.96 0 0 0
03/11/2020
1.87
 19,000 1.96 1.96 1.87 0 0 0
02/11/2020
1.96
 200 1.87 1.96 1.96 0 0 0
30/10/2020
1.87
 8,900 1.96 1.96 1.87 0 0 0
29/10/2020
1.96
 2,200 1.87 1.96 1.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |