CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

29.70
-0.10
(-0.34%)
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
(2026-02-11) 		-0.20 -0.67% 510,300 0 0
29.50
30.90
29.70
2 tháng
(2026-01-12) 		5.10 20.65% 2,364,000 0 0
23.60
35.90
29.70
3 tháng
(2025-12-15) 		3.90 15.06% 3,551,200 0 0
23
35.90
29.70
6 tháng
(2025-09-15) 		14.10 89.81% 7,235,200 0 0
13.50
35.90
29.70
12 tháng
(2025-03-18) 		14.50 94.77% 10,317,600 0 0
12
35.90
29.70
24 tháng
(2024-03-25) 		12.04 67.82% 14,775,724 -500 -0.0
12
35.90
29.70
36 tháng
(2023-03-29) 		15.87 114% 28,590,556 -600 -0.0
9.44
35.90
29.70
60 tháng
(2021-04-08) 		21.58 262.34% 70,339,600 -20,700 -0.2
5.98
38.32
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2019
2.34
 28,000 2.34 2.52 2.34 0 0 0
11/10/2019
2.34
 4,800 2.34 2.34 2.34 0 0 0
10/10/2019
2.34
 14,300 2.43 2.52 2.24 0 0 0
09/10/2019
2.43
 3,800 2.52 2.52 2.34 0 0 0
08/10/2019
2.52
 1,100 2.43 2.52 2.43 0 0 0
07/10/2019
2.43
 1,100 2.34 2.52 2.34 0 0 0
04/10/2019
2.34
 5,600 2.15 2.34 2.06 0 0 0
03/10/2019
2.15
 37,600 2.34 2.34 2.15 0 0 0
02/10/2019
2.34
 1,000 2.43 2.43 2.34 0 0 0
01/10/2019
2.43
 500 2.52 2.52 2.43 0 0 0
30/09/2019
2.52
 300 2.43 2.52 2.34 0 0 0
27/09/2019
2.43
 1,200 2.34 2.43 2.34 0 0 0
26/09/2019
2.34
 2,000 2.34 2.34 2.34 0 0 0
25/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
24/09/2019
2.34
 3,010 2.34 2.34 2.34 0 0 0
23/09/2019
2.34
 1,500 2.34 2.34 2.34 0 0 0
20/09/2019
2.34
 1,900 2.24 2.34 2.24 0 0 0
19/09/2019
2.24
 600 2.15 2.24 2.15 0 0 0
18/09/2019
2.15
 0 2.15 2.15 2.15 0 0 0
17/09/2019
2.15
 0 2.15 2.15 2.15 0 0 0
16/09/2019
2.15
 3,900 2.34 2.34 2.15 0 0 0
13/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
12/09/2019
2.34
 500 2.34 2.34 2.34 0 0 0
11/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
10/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
09/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
06/09/2019
2.34
 100 2.24 2.34 2.34 0 0 0
05/09/2019
2.24
 0 2.24 2.24 2.24 0 0 0
04/09/2019
2.24
 700 2.34 2.34 2.24 0 0 0
03/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
30/08/2019
2.34
 400 2.34 2.34 2.34 0 0 0
29/08/2019
2.34
 700 2.24 2.34 2.34 0 0 0
28/08/2019
2.24
 7,000 2.34 2.43 2.24 0 0 0
27/08/2019
2.34
 9,800 2.43 2.52 2.34 0 0 0
26/08/2019
2.43
 1,100 2.43 2.43 2.43 0 0 0
23/08/2019
2.43
 4,700 2.43 2.52 2.43 0 0 0
22/08/2019
2.43
 100 2.52 2.52 2.43 0 0 0
21/08/2019
2.52
 1,000 2.52 2.52 2.52 0 0 0
20/08/2019
2.52
 2,000 2.52 2.52 2.52 0 0 0
19/08/2019
2.52
 5,600 2.62 2.62 2.52 0 0 0
16/08/2019
2.62
 11,900 2.71 2.71 2.52 0 0 0
15/08/2019
2.71
 5,400 2.71 2.71 2.62 0 0 0
14/08/2019
2.71
 11,100 2.62 2.80 2.62 0 0 0
13/08/2019
2.62
 8,800 2.80 2.80 2.52 0 0 0
12/08/2019
2.80
 0 2.80 2.80 2.80 0 0 0
09/08/2019
2.80
 5,200 2.90 2.90 2.80 0 0 0
08/08/2019
2.90
 100 2.80 2.90 2.90 0 0 0
07/08/2019
2.80
 17,300 3.08 3.08 2.80 0 0 0
06/08/2019
3.08
 0 3.08 3.08 3.08 0 0 0
05/08/2019
3.08
 3,707 2.80 3.08 2.80 0 0 0
02/08/2019
2.80
 3,110 2.80 2.80 2.80 0 0 0
01/08/2019
2.80
 18,400 2.80 2.90 2.62 0 0 0
31/07/2019
2.80
 5,400 2.80 2.90 2.80 0 0 0
30/07/2019
2.80
 2,400 2.90 2.90 2.80 0 0 0
29/07/2019
2.90
 0 2.90 2.90 2.90 0 0 0
26/07/2019
2.90
 6,500 2.99 2.99 2.90 0 0 0
25/07/2019
2.99
 20 2.99 2.99 2.99 0 0 0
24/07/2019
2.99
 9,060 2.99 2.99 2.99 0 0 0
23/07/2019
2.99
 3,100 2.99 3.08 2.99 0 0 0
22/07/2019
2.99
 6,600 2.99 3.08 2.80 0 0 0
19/07/2019
2.99
 0 2.99 2.99 2.99 0 0 0
18/07/2019
2.99
 0 2.99 2.99 2.99 0 0 0
17/07/2019
2.99
 400 2.99 2.99 2.80 0 0 0
16/07/2019
2.99
 2,400 2.99 2.99 2.99 0 0 0
15/07/2019
2.99
 0 2.99 2.99 2.99 0 0 0
12/07/2019
2.99
 29,200 3.27 3.27 2.99 0 0 0
11/07/2019
3.27
 100 3.18 3.27 3.27 0 0 0
10/07/2019
3.18
 0 3.18 3.18 3.18 0 0 0
09/07/2019
3.18
 100 2.99 3.18 3.18 0 0 0
08/07/2019
2.99
 11,000 2.99 2.99 2.99 0 0 0
05/07/2019
2.99
 15,800 3.27 3.27 2.99 0 0 0
04/07/2019
3.27
 0 3.27 3.27 3.27 0 0 0
03/07/2019
3.27
 0 3.27 3.27 3.27 0 0 0
02/07/2019
3.27
 100 3.18 3.27 3.27 0 0 0
01/07/2019
3.18
 100 2.99 3.18 3.18 0 0 0
28/06/2019
2.99
 2,300 3.08 3.27 2.99 0 0 0
27/06/2019
3.08
 5,000 3.27 3.27 3.08 0 0 0
26/06/2019
3.27
 2,100 3.27 3.27 3.08 0 0 0
25/06/2019
3.27
 3,000 3.27 3.27 2.99 0 0 0
24/06/2019
3.27
 100 3.18 3.27 3.27 0 0 0
21/06/2019
3.18
 12,830 3.18 3.27 3.08 0 0 0
20/06/2019
3.18
 0 3.18 3.18 3.18 0 0 0
19/06/2019
3.18
 10 3.18 3.18 3.18 0 10 -0.0
18/06/2019
3.18
 100 3.27 3.27 3.18 0 0 0
17/06/2019
3.27
 300 3.08 3.27 3.18 0 0 0
14/06/2019
3.08
 400 3.18 3.18 3.08 0 0 0
13/06/2019
3.18
 0 3.18 3.18 3.18 0 0 0
12/06/2019
3.18
 0 3.18 3.18 3.18 0 0 0
11/06/2019
3.18
 0 3.18 3.18 3.18 0 0 0
10/06/2019
3.18
 1,500 2.99 3.18 2.99 0 0 0
07/06/2019
2.99
 0 2.99 2.99 2.99 0 0 0
06/06/2019
2.99
 30,000 3.08 3.08 2.99 0 0 0
05/06/2019
3.08
 0 3.08 3.08 3.08 0 0 0
04/06/2019
3.08
 6,600 3.18 3.18 3.08 0 0 0
03/06/2019
3.18
 33,000 3.27 3.27 3.18 0 0 0
31/05/2019
3.27
 0 3.27 3.27 3.27 0 0 0
30/05/2019
3.27
 3,400 3.27 3.27 3.08 0 0 0
29/05/2019
3.27
 10 3.27 3.27 3.27 0 0 0
28/05/2019
3.27
 3,000 3.08 3.27 3.08 0 0 0
27/05/2019
3.08
 23,500 3.18 3.27 3.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |