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)
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
22/06/2018
3.18
 87,200 3.46 3.46 3.18 0 0 0
21/06/2018
3.46
 134,900 3.83 3.83 3.46 0 0 0
20/06/2018
3.83
 40,000 4.21 4.39 3.83 0 0 0
19/06/2018
4.21
 161,102 4.67 4.77 4.21 0 0 0
18/06/2018
4.67
 128,130 4.39 4.67 4.30 0 0 0
15/06/2018
4.39
 99,208 4.39 4.39 4.02 0 0 0
14/06/2018
4.39
 87,300 4.39 4.77 4.11 0 0 0
13/06/2018
4.39
 91,300 4.11 4.39 4.11 0 0 0
12/06/2018
4.11
 228,480 3.74 4.11 3.74 0 0 0
11/06/2018
3.74
 113,400 3.46 3.74 3.18 0 0 0
08/06/2018
3.46
 181,000 3.18 3.46 3.08 0 0 0
07/06/2018
3.18
 15,830 3.18 3.46 3.18 0 0 0
06/06/2018
3.18
 313,100 3.46 3.64 3.18 0 0 0
05/06/2018
3.46
 503,210 3.18 3.46 3.36 0 48,000 -0.2
04/06/2018
3.18
 34,600 2.90 3.18 3.18 0 0 0
01/06/2018
2.90
 196,412 2.71 2.90 2.80 3,368,100 0 9.1
31/05/2018
2.71
 256,730 2.52 2.71 2.43 0 0 0
30/05/2018
2.52
 167,700 2.43 2.62 2.34 0 0 0
29/05/2018
2.43
 94,100 2.52 2.62 2.43 0 0 0
28/05/2018
2.52
 290,110 2.43 2.62 2.34 0 0 0
25/05/2018
2.43
 87,900 2.34 2.52 2.43 0 0 0
24/05/2018
2.34
 160,100 2.52 2.71 2.34 1,200 0 0.0
23/05/2018
2.52
 155,300 2.34 2.52 2.34 0 0 0
22/05/2018
2.34
 73,400 2.34 2.43 2.24 0 0 0
21/05/2018
2.34
 13,300 2.34 2.43 2.34 0 0 0
18/05/2018
2.34
 36,000 2.34 2.34 2.24 0 0 0
17/05/2018
2.34
 58,700 2.34 2.34 2.24 0 0 0
16/05/2018
2.34
 10,712 2.34 2.34 2.24 0 0 0
15/05/2018
2.34
 9,500 2.34 2.34 2.24 0 0 0
14/05/2018
2.34
 49,100 2.24 2.34 2.15 0 0 0
11/05/2018
2.24
 20,500 2.24 2.24 2.15 0 0 0
10/05/2018
2.24
 24,700 2.15 2.24 2.15 0 0 0
09/05/2018
2.15
 11,600 2.15 2.15 2.15 0 0 0
08/05/2018
2.15
 29,800 2.24 2.24 2.15 0 0 0
07/05/2018
2.24
 13,200 2.24 2.24 2.24 0 0 0
04/05/2018
2.24
 12,500 2.24 2.24 2.24 0 0 0
03/05/2018
2.24
 22,600 2.24 2.24 2.15 0 0 0
02/05/2018
2.24
 37,300 2.34 2.34 2.24 0 0 0
27/04/2018
2.34
 10,000 2.34 2.34 2.24 0 0 0
26/04/2018
2.34
 34,200 2.34 2.43 2.34 0 0 0
24/04/2018
2.34
 24,100 2.34 2.34 2.34 0 0 0
23/04/2018
2.34
 30,700 2.34 2.43 2.34 0 0 0
20/04/2018
2.34
 3,300 2.34 2.34 2.34 0 0 0
19/04/2018
2.34
 28,900 2.43 2.43 2.34 0 0 0
18/04/2018
2.43
 43,500 2.34 2.43 2.34 0 0 0
17/04/2018
2.34
 7,200 2.34 2.43 2.34 0 0 0
16/04/2018
2.34
 10,100 2.43 2.43 2.34 0 0 0
13/04/2018
2.43
 2,900 2.43 2.43 2.34 0 0 0
12/04/2018
2.43
 55,100 2.43 2.43 2.34 0 0 0
11/04/2018
2.43
 23,800 2.43 2.43 2.34 0 0 0
10/04/2018
2.43
 32,400 2.43 2.43 2.34 0 0 0
09/04/2018
2.43
 99,700 2.43 2.43 2.24 0 0 0
06/04/2018
2.43
 21,500 2.34 2.43 2.34 0 0 0
05/04/2018
2.34
 16,000 2.43 2.43 2.34 0 0 0
04/04/2018
2.43
 13,300 2.34 2.43 2.34 0 0 0
03/04/2018
2.34
 40,800 2.43 2.43 2.34 0 0 0
02/04/2018
2.43
 73,100 2.43 2.52 2.34 0 0 0
30/03/2018
2.43
 44,900 2.52 2.52 2.43 0 0 0
29/03/2018
2.52
 10,000 2.52 2.52 2.43 0 0 0
28/03/2018
2.52
 80,500 2.43 2.52 2.34 0 0 0
27/03/2018
2.43
 12,200 2.52 2.52 2.34 0 0 0
26/03/2018
2.52
 11,600 2.43 2.52 2.43 0 0 0
23/03/2018
2.43
 20,900 2.52 2.52 2.34 0 0 0
22/03/2018
2.52
 2,200 2.43 2.52 2.43 0 0 0
21/03/2018
2.43
 34,600 2.52 2.52 2.43 0 0 0
20/03/2018
2.52
 16,700 2.52 2.52 2.43 0 0 0
19/03/2018
2.52
 20,100 2.52 2.52 2.43 0 0 0
16/03/2018
2.52
 74,500 2.43 2.52 2.34 0 0 0
15/03/2018
2.43
 30,500 2.52 2.52 2.43 0 0 0
14/03/2018
2.52
 123,400 2.62 2.62 2.52 0 0 0
13/03/2018
2.62
 7,800 2.62 2.62 2.52 0 0 0
12/03/2018
2.62
 64,500 2.71 2.71 2.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |