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)
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
24/05/2019
3.18
 15,000 3.36 3.36 3.18 0 0 0
23/05/2019
3.36
 72,410 3.18 3.36 3.18 0 0 0
22/05/2019
3.18
 39,200 3.46 3.46 3.18 0 0 0
21/05/2019
3.46
 25,000 3.18 3.46 3.18 0 0 0
20/05/2019
3.18
 200,000 3.36 3.64 3.18 0 0 0
17/05/2019
3.36
 53,500 3.36 3.64 3.18 0 0 0
16/05/2019
3.36
 14,100 3.46 3.46 3.36 0 0 0
15/05/2019
3.46
 139,310 3.18 3.46 3.18 0 0 0
14/05/2019
3.18
 44,100 2.99 3.27 2.99 0 0 0
13/05/2019
2.99
 10,300 2.99 3.27 2.99 0 0 0
10/05/2019
2.99
 14,300 2.99 3.27 2.99 0 0 0
09/05/2019
2.99
 9,200 3.08 3.08 2.99 0 0 0
08/05/2019
3.08
 25,400 2.99 3.08 2.90 0 0 0
07/05/2019
2.99
 22,800 2.99 3.08 2.90 0 0 0
06/05/2019
2.99
 27,800 3.27 3.27 2.99 0 0 0
03/05/2019
3.27
 56,000 3.55 3.55 3.27 0 0 0
02/05/2019
3.55
 22,100 3.55 3.74 3.55 0 0 0
26/04/2019
3.55
 73,270 3.46 3.74 3.46 0 0 0
25/04/2019
3.46
 69,110 3.18 3.46 3.36 0 0 0
24/04/2019
3.18
 27,800 2.90 3.18 3.18 0 0 0
23/04/2019
2.90
 2,000 2.71 2.90 2.90 0 0 0
22/04/2019
2.71
 7,200 2.90 2.90 2.71 0 0 0
19/04/2019
2.90
 2,600 2.90 2.90 2.90 0 0 0
18/04/2019
2.90
 3,200 2.99 2.99 2.80 0 0 0
17/04/2019
2.99
 6,600 2.90 2.99 2.80 0 0 0
16/04/2019
2.90
 7,700 2.90 2.90 2.80 0 0 0
12/04/2019
2.90
 5,700 2.99 2.99 2.90 0 0 0
11/04/2019
2.99
 8,500 2.99 2.99 2.80 0 0 0
10/04/2019
2.99
 0 2.99 2.99 2.99 0 0 0
09/04/2019
2.99
 3,200 2.99 3.08 2.99 0 0 0
08/04/2019
2.99
 7,200 2.90 3.08 2.80 0 0 0
05/04/2019
2.90
 2,600 2.80 2.90 2.80 0 0 0
04/04/2019
2.80
 1,100 2.80 2.80 2.80 0 0 0
03/04/2019
2.80
 10,000 2.90 2.90 2.62 0 0 0
02/04/2019
2.90
 800 2.99 2.99 2.90 0 0 0
01/04/2019
2.99
 0 2.99 2.99 2.99 0 0 0
29/03/2019
2.99
 0 2.99 2.99 2.99 0 0 0
28/03/2019
2.99
 400 2.90 2.99 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |