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) 		2.10 8.47% 1,378,100 0 0
23.50
28.50
28.50
2 tháng
(2025-11-28) 		3.80 16.45% 3,123,700 0 0
22.10
28.50
28.50
3 tháng
(2025-10-29) 		13.40 99.26% 5,515,800 0 0
13.50
28.50
28.50
6 tháng
(2025-07-31) 		12.30 84.25% 6,222,500 0 0
13.50
28.50
28.50
12 tháng
(2025-02-03) 		9.90 58.24% 9,257,874 0 0
12
28.50
28.50
24 tháng
(2024-02-07) 		8.68 47.61% 13,932,961 -500 -0.0
12
28.50
28.50
36 tháng
(2023-02-13) 		17.65 190.74% 28,522,138 -600 -0.0
8.50
28.50
28.50
60 tháng
(2021-02-22) 		22.41 499.65% 73,230,172 -37,100 -0.4
4.49
38.32
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2018
3.08
 500 3.36 3.36 3.08 0 0 0
09/11/2018
3.36
 15,000 3.27 3.55 3.08 0 0 0
08/11/2018
3.27
 200 2.99 3.27 3.27 0 0 0
07/11/2018
2.99
 2,600 3.08 3.36 2.90 0 0 0
06/11/2018
3.08
 2,600 3.18 3.36 3.08 0 0 0
05/11/2018
3.18
 1,600 3.46 3.46 3.18 0 0 0
02/11/2018
3.46
 8,400 3.27 3.55 2.99 0 0 0
01/11/2018
3.27
 58,800 3.55 3.74 3.27 0 0 0
31/10/2018
3.55
 2,500 3.27 3.55 3.08 0 0 0
30/10/2018
3.27
 20,300 2.99 3.27 2.90 0 0 0
29/10/2018
2.99
 97,200 2.99 3.27 2.99 0 0 0
26/10/2018
2.99
 57,500 2.99 3.08 2.99 0 0 0
25/10/2018
2.99
 111,300 2.99 2.99 2.99 0 0 0
24/10/2018
2.99
 50,100 3.08 3.08 2.99 0 0 0
23/10/2018
3.08
 28,150 3.27 3.27 2.99 0 0 0
22/10/2018
3.27
 92,400 2.99 3.27 2.99 0 0 0
19/10/2018
2.99
 11,200 2.99 3.08 2.99 0 0 0
18/10/2018
2.99
 62,000 2.99 3.08 2.99 0 0 0
17/10/2018
2.99
 500 2.99 2.99 2.99 0 0 0
16/10/2018
2.99
 19,400 2.99 2.99 2.99 0 0 0
15/10/2018
2.99
 9,300 2.99 2.99 2.99 0 0 0
12/10/2018
2.99
 52,600 2.99 2.99 2.99 0 0 0
11/10/2018
2.99
 111,100 3.08 3.18 2.99 0 700 -0.0
10/10/2018
3.08
 2,100 3.08 3.08 3.08 0 0 0
09/10/2018
3.08
 21,600 3.08 3.08 3.08 0 0 0
08/10/2018
3.08
 26,600 3.08 3.18 3.08 0 21,300 -0.1
05/10/2018
3.08
 20,200 3.18 3.18 3.08 0 0 0
04/10/2018
3.18
 0 3.18 3.18 3.18 0 0 0
03/10/2018
3.18
 10,500 3.08 3.27 3.08 0 0 0
02/10/2018
3.08
 22,000 3.08 3.08 3.08 0 0 0
01/10/2018
3.08
 5,100 3.18 3.18 3.08 0 0 0
28/09/2018
3.18
 43,810 3.18 3.18 3.08 0 0 0
27/09/2018
3.18
 10,100 3.08 3.27 3.18 0 0 0
26/09/2018
3.08
 34,500 3.08 3.18 3.08 0 0 0
25/09/2018
3.08
 45,000 3.18 3.18 3.08 0 0 0
24/09/2018
3.18
 1,100 3.18 3.18 3.08 0 0 0
21/09/2018
3.18
 41,400 3.08 3.18 3.08 0 0 0
20/09/2018
3.08
 35,800 3.08 3.08 3.08 0 0 0
19/09/2018
3.08
 23,300 3.18 3.18 3.08 0 0 0
18/09/2018
3.18
 10,000 3.18 3.18 3.08 0 0 0
17/09/2018
3.18
 47,800 3.18 3.18 3.18 0 0 0
14/09/2018
3.18
 20,700 3.18 3.18 3.08 0 0 0
13/09/2018
3.18
 72,100 3.18 3.18 3.08 0 0 0
12/09/2018
3.18
 24,000 3.18 3.18 3.18 0 0 0
11/09/2018
3.18
 8,000 3.18 3.18 3.08 0 0 0
10/09/2018
3.18
 200 3.27 3.27 3.08 0 0 0
07/09/2018
3.27
 22,100 3.18 3.27 3.08 0 0 0
06/09/2018
3.18
 500 3.18 3.18 3.08 0 0 0
05/09/2018
3.18
 2,210 3.18 3.18 3.08 0 0 0
04/09/2018
3.18
 14,200 3.18 3.18 2.99 0 0 0
31/08/2018
3.18
 10,100 3.08 3.18 2.99 0 0 0
30/08/2018
3.08
 9,120 3.08 3.08 3.08 0 0 0
29/08/2018
3.08
 37,000 3.08 3.18 3.08 0 0 0
28/08/2018
3.08
 5,900 2.99 3.08 3.08 0 0 0
27/08/2018
2.99
 5,000 3.08 3.08 2.90 0 0 0
24/08/2018
3.08
 115,800 3.27 3.27 2.99 0 0 0
23/08/2018
3.27
 2,100 3.18 3.27 3.08 0 0 0
22/08/2018
3.18
 12,200 3.18 3.18 2.99 0 0 0
21/08/2018
3.18
 10,200 3.18 3.18 3.18 0 0 0
20/08/2018
3.18
 7,600 3.36 3.36 3.18 0 0 0
17/08/2018
3.36
 12,600 3.18 3.36 3.18 0 0 0
16/08/2018
3.18
 71,700 2.90 3.18 2.71 0 0 0
15/08/2018
2.90
 9,700 2.90 3.08 2.62 0 0 0
14/08/2018
2.90
 5,000 2.99 3.08 2.90 0 0 0
13/08/2018
2.99
 114,300 2.99 3.08 2.90 0 0 0
10/08/2018
2.99
 9,200 2.99 3.08 2.99 0 0 0
09/08/2018
2.99
 27,500 2.90 3.08 2.90 0 0 0
08/08/2018
2.90
 2,500 2.90 3.08 2.90 0 0 0
07/08/2018
2.90
 13,420 2.90 3.18 2.90 0 0 0
06/08/2018
2.90
 39,700 3.08 3.27 2.90 0 0 0
03/08/2018
3.08
 2,600 3.18 3.18 3.08 0 0 0
02/08/2018
3.18
 2,000 3.27 3.27 3.18 0 0 0
01/08/2018
3.27
 14,600 3.18 3.27 3.08 0 0 0
31/07/2018
3.18
 13,700 3.27 3.36 3.18 0 0 0
30/07/2018
3.27
 26,220 3.36 3.36 3.08 0 0 0
27/07/2018
3.36
 16,000 3.46 3.46 3.18 0 0 0
26/07/2018
3.46
 1,400 3.46 3.55 3.27 0 0 0
25/07/2018
3.46
 23,200 3.55 3.55 3.36 0 0 0
24/07/2018
3.55
 34,800 3.55 3.55 3.36 0 0 0
23/07/2018
3.55
 4,520 3.46 3.55 3.27 0 0 0
20/07/2018
3.46
 15,300 3.55 3.55 3.46 0 0 0
19/07/2018
3.55
 24,000 3.55 3.64 3.36 0 0 0
18/07/2018
3.55
 16,010 3.36 3.55 3.27 0 1,000 -0.0
17/07/2018
3.36
 24,000 3.36 3.55 3.18 0 0 0
16/07/2018
3.36
 12,100 3.55 3.83 3.36 0 0 0
13/07/2018
3.55
 87,600 3.46 3.55 3.27 0 0 0
12/07/2018
3.46
 19,100 3.55 3.74 3.46 0 3,800 -0.0
11/07/2018
3.55
 29,950 3.64 3.83 3.46 0 700 -0.0
10/07/2018
3.64
 162,800 3.93 4.30 3.64 600 0 0.0
09/07/2018
3.93
 96,220 3.64 3.93 3.46 0 200 -0.0
06/07/2018
3.64
 29,100 3.36 3.64 3.18 0 600 -0.0
05/07/2018
3.36
 19,200 3.08 3.36 3.18 0 0 0
04/07/2018
3.08
 70,300 3.08 3.27 3.08 0 11,000 -0.0
03/07/2018
3.08
 26,882 3.18 3.36 3.08 0 600 -0.0
02/07/2018
3.18
 51,000 3.08 3.27 2.90 0 0 0
29/06/2018
3.08
 25,610 2.99 3.18 3.08 0 0 0
28/06/2018
2.99
 45,282 3.18 3.27 2.90 1,000 0 0.0
27/06/2018
3.18
 33,900 3.36 3.46 3.18 0 0 0
26/06/2018
3.36
 131,900 3.18 3.46 3.08 0 0 0
25/06/2018
3.18
 56,700 3.18 3.46 2.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |