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)
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
09/01/2020
2.24
 20 2.24 2.24 2.24 0 0 0
08/01/2020
2.24
 0 2.24 2.24 2.24 0 0 0
07/01/2020
2.24
 0 2.24 2.24 2.24 0 0 0
06/01/2020
2.24
 0 2.24 2.24 2.24 0 0 0
03/01/2020
2.24
 0 2.24 2.24 2.24 0 0 0
02/01/2020
2.24
 0 2.24 2.24 2.24 0 0 0
31/12/2019
2.24
 0 2.24 2.24 2.24 0 0 0
30/12/2019
2.24
 0 2.24 2.24 2.24 0 0 0
27/12/2019
2.24
 0 2.24 2.24 2.24 0 0 0
26/12/2019
2.24
 0 2.24 2.24 2.24 0 0 0
25/12/2019
2.24
 0 2.24 2.24 2.24 0 0 0
24/12/2019
2.24
 0 2.24 2.24 2.24 0 0 0
23/12/2019
2.24
 0 2.24 2.24 2.24 0 0 0
20/12/2019
2.24
 0 2.24 2.24 2.24 0 0 0
19/12/2019
2.24
 0 2.24 2.24 2.24 0 0 0
18/12/2019
2.24
 11,000 2.24 2.24 2.24 0 0 0
17/12/2019
2.24
 900 2.24 2.24 2.24 0 0 0
16/12/2019
2.24
 5,700 2.24 2.24 2.24 0 0 0
13/12/2019
2.24
 2,400 2.24 2.24 2.24 0 0 0
12/12/2019
2.24
 9,400 2.34 2.34 2.24 0 0 0
11/12/2019
2.34
 0 2.34 2.34 2.34 0 0 0
10/12/2019
2.34
 13,600 2.24 2.34 2.34 0 0 0
09/12/2019
2.24
 2,000 2.24 2.24 2.24 0 0 0
06/12/2019
2.24
 0 2.24 2.24 2.24 0 0 0
05/12/2019
2.24
 8,300 2.24 2.24 2.24 0 0 0
04/12/2019
2.24
 2,600 2.24 2.24 2.24 0 0 0
03/12/2019
2.24
 6,600 2.24 2.24 2.24 0 0 0
02/12/2019
2.24
 8,500 2.24 2.24 2.24 0 0 0
29/11/2019
2.24
 7,600 2.24 2.24 2.24 0 0 0
28/11/2019
2.24
 0 2.24 2.24 2.24 0 0 0
27/11/2019
2.24
 1,500 2.15 2.24 2.24 0 0 0
26/11/2019
2.15
 1,300 2.15 2.24 2.15 0 0 0
25/11/2019
2.15
 1,500 2.15 2.15 2.15 0 0 0
22/11/2019
2.15
 4,200 2.15 2.15 2.15 0 0 0
21/11/2019
2.15
 1,600 2.15 2.15 2.15 0 0 0
20/11/2019
2.15
 12,800 2.15 2.15 2.15 0 0 0
19/11/2019
2.15
 16,000 2.24 2.24 2.15 0 0 0
18/11/2019
2.24
 11,600 2.24 2.24 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |