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) 		3.70 14.92% 1,491,900 0 0
23.50
28.60
28.60
2 tháng
(2025-12-01) 		5.50 23.91% 3,024,400 0 0
22.10
28.60
28.60
3 tháng
(2025-10-30) 		14.30 100.70% 5,607,800 0 0
14.10
28.60
28.60
6 tháng
(2025-08-01) 		13.90 95.21% 6,331,000 0 0
13.50
28.60
28.60
12 tháng
(2025-02-03) 		11.50 67.65% 9,371,674 0 0
12
28.60
28.60
24 tháng
(2024-02-15) 		10.28 56.38% 14,024,461 -500 -0.0
12
28.60
28.60
36 tháng
(2023-02-13) 		19.25 208.03% 28,635,938 -600 -0.0
8.50
28.60
28.60
60 tháng
(2021-02-23) 		24.01 535.31% 73,324,972 -37,100 -0.4
4.49
38.32
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2020
1.87
 2,600 1.78 1.87 1.78 0 0 0
08/06/2020
1.78
 89,300 1.78 1.78 1.68 0 0 0
05/06/2020
1.78
 2,300 1.78 1.78 1.78 0 0 0
04/06/2020
1.78
 2,800 1.78 1.78 1.78 0 0 0
03/06/2020
1.78
 500 1.78 1.78 1.68 0 0 0
02/06/2020
1.78
 9,500 1.78 1.78 1.78 0 0 0
01/06/2020
1.78
 13,900 1.78 1.87 1.78 0 0 0
29/05/2020
1.78
 44,600 1.78 1.87 1.68 0 0 0
28/05/2020
1.78
 36,700 1.78 1.78 1.68 0 0 0
27/05/2020
1.78
 8,000 1.78 1.87 1.78 0 0 0
26/05/2020
1.78
 11,000 1.87 1.87 1.78 0 0 0
25/05/2020
1.87
 5,908 1.78 1.87 1.87 0 0 0
22/05/2020
1.78
 0 1.78 1.78 1.78 0 0 0
21/05/2020
1.78
 78,200 1.78 1.87 1.68 0 300 -0.0
20/05/2020
1.78
 9,600 1.87 1.96 1.78 0 0 0
19/05/2020
1.87
 63,208 1.78 1.87 1.78 0 0 0
18/05/2020
1.78
 11,800 1.78 1.78 1.78 0 0 0
15/05/2020
1.78
 9,500 1.78 1.78 1.68 0 0 0
14/05/2020
1.78
 15,200 1.78 1.78 1.68 0 0 0
13/05/2020
1.78
 15,700 1.87 1.87 1.78 0 0 0
12/05/2020
1.87
 24,100 1.87 1.87 1.78 0 0 0
11/05/2020
1.87
 28,300 1.78 1.87 1.68 0 0 0
08/05/2020
1.78
 91,000 1.78 1.87 1.78 0 0 0
07/05/2020
1.78
 30,000 1.68 1.78 1.78 0 0 0
06/05/2020
1.68
 207,700 1.59 1.68 1.59 0 0 0
05/05/2020
1.59
 200 1.59 1.59 1.59 0 0 0
04/05/2020
1.59
 300 1.59 1.59 1.59 0 0 0
29/04/2020
1.59
 5,800 1.68 1.68 1.59 0 0 0
28/04/2020
1.68
 800 1.59 1.68 1.59 0 0 0
27/04/2020
1.59
 5,900 1.59 1.68 1.59 100 0 0.0
24/04/2020
1.59
 10,500 1.59 1.59 1.59 0 0 0
23/04/2020
1.59
 90,700 1.68 1.68 1.59 0 0 0
22/04/2020
1.68
 11,800 1.59 1.68 1.59 0 0 0
21/04/2020
1.59
 19,500 1.59 1.59 1.59 0 0 0
20/04/2020
1.59
 30,700 1.59 1.59 1.59 0 0 0
17/04/2020
1.59
 6,700 1.68 1.68 1.59 0 0 0
16/04/2020
1.68
 0 1.68 1.68 1.68 0 0 0
15/04/2020
1.68
 300 1.59 1.68 1.59 100 0 0.0
14/04/2020
1.59
 8,600 1.68 1.68 1.59 0 3,100 -0.0
13/04/2020
1.68
 0 1.68 1.68 1.68 0 0 0
10/04/2020
1.68
 33,000 1.59 1.68 1.59 100 0 0.0
09/04/2020
1.59
 32,200 1.68 1.68 1.59 0 0 0
08/04/2020
1.68
 100 1.59 1.68 1.68 0 0 0
07/04/2020
1.59
 3,000 1.68 1.68 1.59 0 0 0
06/04/2020
1.68
 8,800 1.59 1.68 1.59 0 0 0
03/04/2020
1.59
 1,100 1.50 1.59 1.59 0 0 0
01/04/2020
1.50
 2,400 1.59 1.68 1.50 100 0 0.0
31/03/2020
1.59
 27,100 1.68 1.68 1.59 0 0 0
30/03/2020
1.68
 3,000 1.78 1.78 1.68 0 0 0
27/03/2020
1.78
 14,800 1.87 1.87 1.68 0 0 0
26/03/2020
1.87
 13,600 1.78 1.87 1.78 0 0 0
25/03/2020
1.78
 6,400 1.68 1.78 1.78 0 0 0
24/03/2020
1.68
 30,400 1.87 1.87 1.68 0 0 0
23/03/2020
1.87
 21,600 2.06 2.06 1.87 0 0 0
20/03/2020
2.06
 21,500 2.15 2.15 1.96 0 0 0
19/03/2020
2.15
 66,200 2.15 2.15 1.96 0 400 -0.0
18/03/2020
2.15
 54,300 2.34 2.34 2.15 0 0 0
17/03/2020
2.34
 20,300 2.52 2.52 2.34 0 0 0
16/03/2020
2.52
 90,800 2.52 2.71 2.52 3,000 0 0.0
13/03/2020
2.52
 60,900 2.34 2.52 2.52 0 600 -0.0
12/03/2020
2.34
 123,120 2.15 2.34 2.15 0 1,300 -0.0
11/03/2020
2.15
 17,700 2.15 2.15 2.15 0 0 0
10/03/2020
2.15
 15,100 2.15 2.24 2.15 0 300 -0.0
09/03/2020
2.15
 25,000 2.24 2.24 2.15 0 0 0
06/03/2020
2.24
 33,000 2.15 2.24 2.15 0 0 0
05/03/2020
2.15
 17,500 2.15 2.15 2.15 0 0 0
04/03/2020
2.15
 6,300 2.15 2.15 2.15 0 0 0
03/03/2020
2.15
 0 2.15 2.15 2.15 0 0 0
02/03/2020
2.15
 8,500 2.15 2.15 2.15 0 0 0
28/02/2020
2.15
 8,700 2.15 2.15 2.15 0 0 0
27/02/2020
2.15
 0 2.15 2.15 2.15 0 0 0
26/02/2020
2.15
 500 2.34 2.34 2.15 0 0 0
25/02/2020
2.34
 900 2.34 2.34 2.24 0 0 0
24/02/2020
2.34
 0 2.34 2.34 2.34 0 0 0
21/02/2020
2.34
 1,500 2.24 2.34 2.34 0 0 0
20/02/2020
2.24
 1,000 2.15 2.24 2.15 0 0 0
19/02/2020
2.15
 200 2.15 2.15 2.15 0 0 0
18/02/2020
2.15
 0 2.15 2.15 2.15 0 0 0
17/02/2020
2.15
 100 2.15 2.15 2.15 0 0 0
14/02/2020
2.15
 1,700 2.15 2.15 2.15 0 0 0
13/02/2020
2.15
 200 2.15 2.15 2.15 0 0 0
12/02/2020
2.15
 200 2.15 2.15 2.15 0 0 0
11/02/2020
2.15
 16,600 2.24 2.24 2.06 0 0 0
10/02/2020
2.24
 0 2.24 2.24 2.24 0 0 0
07/02/2020
2.24
 8,800 2.34 2.34 2.15 0 0 0
06/02/2020
2.34
 2,700 2.24 2.34 2.06 0 0 0
05/02/2020
2.24
 1,800 2.43 2.43 2.24 0 0 0
04/02/2020
2.43
 3,200 2.62 2.71 2.43 0 0 0
03/02/2020
2.62
 0 2.62 2.62 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |