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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |