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)
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
31/01/2020
2.62
 0 2.62 2.62 2.62 0 0 0
30/01/2020
2.62
 0 2.62 2.62 2.62 0 0 0
22/01/2020
2.62
 0 2.62 2.62 2.62 0 0 0
21/01/2020
2.62
 0 2.62 2.62 2.62 0 0 0
20/01/2020
2.62
 0 2.62 2.62 2.62 0 0 0
17/01/2020
2.62
 0 2.62 2.62 2.62 0 0 0
16/01/2020
2.62
 0 2.62 2.62 2.62 0 0 0
15/01/2020
2.62
 0 2.62 2.62 2.62 0 0 0
14/01/2020
2.62
 0 2.62 2.62 2.62 0 0 0
13/01/2020
2.62
 100 2.43 2.62 2.62 0 0 0
10/01/2020
2.43
 2,300 2.24 2.43 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |