CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

21
-0.50
(-2.33%)
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
(2026-06-29) 		1.10 5.39% 131,200 0 0
20.30
23.50
21.50
2 tháng
(2026-05-29) 		0.50 2.38% 544,000 0 0
20
23.50
21.50
3 tháng
(2026-04-29) 		-6.70 -23.76% 963,000 0 0
20
28.60
21.50
6 tháng
(2026-01-29) 		-9.50 -30.65% 2,546,000 0 0
20
35.90
21.50
12 tháng
(2025-08-04) 		6.80 46.26% 8,981,100 0 0
13.50
35.90
21.50
24 tháng
(2024-08-07) 		4.50 26.47% 13,963,203 0 0
12
35.90
21.50
36 tháng
(2023-08-14) 		9.54 79.73% 23,760,571 -4,000 -0.1
11.59
35.90
21.50
60 tháng
(2021-08-23) 		14.49 206.73% 62,441,831 -11,300 -0.2
6.07
38.32
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2018
4.11
 65,000 3.74 4.11 3.55 0 860,300 -3.1
11/12/2018
3.74
 6,620 3.74 3.83 3.74 0 0 0
10/12/2018
3.74
 11,400 3.46 3.74 3.27 0 0 0
07/12/2018
3.46
 11,700 3.64 3.64 3.36 0 0 0
06/12/2018
3.64
 16,200 4.02 4.02 3.64 0 0 0
05/12/2018
4.02
 50,300 4.39 4.39 4.02 0 0 0
04/12/2018
4.39
 42,400 4.39 4.49 4.02 0 0 0
03/12/2018
4.39
 32,000 4.30 4.58 4.11 0 0 0
30/11/2018
4.30
 108,815 4.30 4.67 4.30 0 0 0
29/11/2018
4.30
 35,910 3.93 4.30 4.30 0 0 0
28/11/2018
3.93
 19,800 3.64 3.93 3.83 0 0 0
27/11/2018
3.64
 81,750 3.36 3.64 3.27 0 0 0
26/11/2018
3.36
 500 3.36 3.36 3.36 0 0 0
23/11/2018
3.36
 100 3.46 3.46 3.36 0 0 0
22/11/2018
3.46
 14,600 3.46 3.74 3.27 0 0 0
21/11/2018
3.46
 11,000 3.55 3.55 3.27 0 0 0
20/11/2018
3.55
 3,200 3.55 3.55 3.27 0 0 0
19/11/2018
3.55
 100 3.55 3.55 3.55 0 0 0
16/11/2018
3.55
 4,400 3.36 3.55 3.27 0 0 0
15/11/2018
3.36
 1,500 3.27 3.36 3.18 0 0 0
14/11/2018
3.27
 17,800 3.08 3.36 3.27 0 0 0
13/11/2018
3.08
 16,400 3.08 3.08 2.99 16,300 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |