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)
24/05/2017
3.36
 247,300 3.55 3.55 3.27 0 0 0
23/05/2017
3.55
 100,600 3.36 3.55 3.36 0 0 0
22/05/2017
3.36
 122,400 3.36 3.46 3.36 0 0 0
19/05/2017
3.36
 97,100 3.46 3.46 3.36 0 0 0
18/05/2017
3.46
 99,900 3.55 3.55 3.36 0 0 0
17/05/2017
3.55
 104,600 3.36 3.55 3.36 0 0 0
16/05/2017
3.36
 175,000 3.55 3.64 3.36 0 0 0
15/05/2017
3.55
 87,400 3.36 3.55 3.27 0 0 0
12/05/2017
3.36
 88,000 3.36 3.55 3.36 0 0 0
11/05/2017
3.36
 93,300 3.64 3.64 3.36 0 0 0
10/05/2017
3.64
 163,400 3.55 3.64 3.46 0 0 0
09/05/2017
3.55
 194,800 3.27 3.55 3.27 0 0 0
08/05/2017
3.27
 39,600 3.36 3.46 3.27 0 0 0
05/05/2017
3.36
 87,400 3.18 3.36 3.18 0 0 0
04/05/2017
3.18
 46,200 3.27 3.36 3.18 0 0 0
03/05/2017
3.27
 89,600 3.27 3.27 3.18 0 0 0
28/04/2017
3.27
 102,400 3.46 3.46 3.27 0 0 0
27/04/2017
3.46
 37,200 3.46 3.55 3.36 0 0 0
26/04/2017
3.46
 197,100 3.46 3.74 3.36 0 0 0
25/04/2017
3.46
 193,800 3.18 3.46 3.08 60,000 0 0.2
24/04/2017
3.18
 48,600 3.27 3.27 3.08 0 0 0
21/04/2017
3.27
 54,400 3.18 3.27 3.18 0 0 0
20/04/2017
3.18
 34,600 3.27 3.27 3.18 0 0 0
19/04/2017
3.27
 25,700 3.27 3.27 3.18 0 0 0
18/04/2017
3.27
 28,200 3.18 3.27 3.18 0 0 0
17/04/2017
3.18
 79,000 3.18 3.36 3.18 0 0 0
14/04/2017
3.18
 73,500 3.27 3.27 3.08 0 0 0
13/04/2017
3.27
 143,000 3.46 3.46 3.18 0 0 0
12/04/2017
3.46
 50,700 3.64 3.64 3.46 0 0 0
11/04/2017
3.64
 55,700 3.55 3.64 3.55 0 0 0
10/04/2017
3.55
 25,900 3.55 3.74 3.55 0 0 0
07/04/2017
3.55
 80,700 3.55 3.83 3.55 100 0 0.0
05/04/2017
3.55
 178,800 3.93 3.93 3.55 0 0 0
04/04/2017
3.93
 77,400 3.83 3.93 3.74 0 0 0
03/04/2017
3.83
 156,400 3.83 3.93 3.74 0 0 0
31/03/2017
3.83
 23,400 4.02 4.02 3.83 0 0 0
30/03/2017
4.02
 29,000 4.11 4.11 4.02 0 0 0
29/03/2017
4.11
 87,100 3.93 4.21 3.93 0 0 0
28/03/2017
3.93
 171,900 4.11 4.11 3.74 0 0 0
27/03/2017
4.11
 72,300 4.11 4.21 4.11 0 0 0
24/03/2017
4.11
 52,500 4.11 4.21 4.11 0 0 0
23/03/2017
4.11
 88,310 4.21 4.30 4.11 0 0 0
22/03/2017
4.21
 217,810 4.30 4.30 4.21 0 0 0
21/03/2017
4.30
 107,300 4.30 4.39 4.30 0 0 0
20/03/2017
4.30
 179,200 4.30 4.39 4.21 0 0 0
17/03/2017
4.30
 82,600 4.39 4.39 4.30 0 0 0
16/03/2017
4.39
 202,200 4.49 4.49 4.30 0 0 0
15/03/2017
4.49
 113,600 4.49 4.49 4.39 0 0 0
14/03/2017
4.49
 190,010 4.49 4.49 4.39 0 0 0
13/03/2017
4.49
 63,300 4.58 4.58 4.39 0 0 0
10/03/2017
4.58
 209,900 4.58 4.58 4.49 0 0 0
09/03/2017
4.58
 210,100 4.49 4.67 4.49 0 0 0
08/03/2017
4.49
 115,220 4.67 4.67 4.49 0 0 0
07/03/2017
4.67
 129,500 4.77 4.86 4.58 0 0 0
06/03/2017
4.77
 159,800 4.67 4.86 4.58 0 0 0
03/03/2017
4.67
 214,300 4.49 4.86 4.49 0 0 0
02/03/2017
4.49
 176,700 4.30 4.58 4.39 0 0 0
01/03/2017
4.30
 145,430 4.49 4.49 4.30 0 0 0
28/02/2017
4.49
 182,800 4.49 4.58 4.30 0 0 0
27/02/2017
4.49
 132,510 4.67 4.67 4.39 0 0 0
24/02/2017
4.67
 188,960 4.86 4.86 4.49 0 0 0
23/02/2017
4.86
 166,000 4.58 4.95 4.58 0 0 0
22/02/2017
4.58
 222,800 4.77 4.95 4.49 0 23,000 -0.1
21/02/2017
4.77
 797,770 5.23 5.33 4.77 2,100 0 0.0
20/02/2017
5.23
 284,100 5.42 5.42 5.05 0 0 0
17/02/2017
5.42
 274,400 5.89 5.89 5.33 0 0 0
16/02/2017
5.89
 487,600 5.42 5.89 5.42 0 0 0
15/02/2017
5.42
 467,500 4.95 5.42 4.67 0 0 0
14/02/2017
4.95
 628,900 5.23 5.23 4.77 0 0 0
13/02/2017
5.23
 996,100 5.79 5.79 5.23 3,000 0 0.0
10/02/2017
5.79
 1,625,700 6.36 6.54 5.79 0 0 0
09/02/2017
6.36
 526,900 5.79 6.36 5.23 0 0 0
08/02/2017
5.79
 1,660,600 6.36 6.36 5.79 0 0 0
07/02/2017
6.36
 884,400 7.01 7.01 6.36 15,000 0 0.1
06/02/2017
7.01
 710,400 7.76 7.76 7.01 2,000 0 0.0
03/02/2017
7.76
 492,900 8.60 8.60 7.76 2,000 0 0.0
02/02/2017
8.60
 1,246,600 8.79 8.79 7.94 2,000 0 0.0
25/01/2017
8.79
 451,500 9.72 9.72 8.79 0 0 0
24/01/2017
9.72
 398,200 10.75 10.75 9.72 2,000 0 0.0
23/01/2017
10.75
 679,600 10.56 11.03 10.28 0 0 0
20/01/2017
10.56
 1,860,700 10.56 10.56 9.53 6,000 0 0.1
19/01/2017
10.56
 100 11.68 11.68 10.56 0 0 0
18/01/2017
11.68
 0 11.68 11.68 11.68 0 0 0
17/01/2017
11.68
 525,300 12.90 12.90 11.68 1,000 0 0.0
16/01/2017
12.90
 435,300 14.30 14.30 12.90 0 0 0
13/01/2017
14.30
 780,300 15.79 16.54 14.30 1,200 0 0.0
12/01/2017
15.79
 1,673,900 14.39 15.79 14.11 0 2,000 -0.0
11/01/2017
14.39
 1,726,800 13.08 14.39 12.99 2,000 0 0.0
10/01/2017
13.08
 236,900 12.99 13.18 12.90 0 0 0
09/01/2017
12.99
 488,800 13.08 13.08 12.71 0 0 0
06/01/2017
13.08
 237,000 13.18 13.27 12.99 0 0 0
05/01/2017
13.18
 225,400 13.08 13.18 12.90 0 0 0
04/01/2017
13.08
 217,700 13.08 13.18 12.90 0 0 0
03/01/2017
13.08
 333,800 12.99 13.08 12.80 0 0 0
30/12/2016
12.99
 397,000 12.99 13.08 12.90 0 0 0
29/12/2016
12.99
 270,700 12.99 13.18 12.71 0 0 0
28/12/2016
12.99
 298,400 12.99 13.18 12.90 0 0 0
27/12/2016
12.99
 433,700 12.99 13.18 12.90 0 1,500 -0.0
26/12/2016
12.99
 275,500 12.99 12.99 12.71 0 0 0
23/12/2016
12.99
 255,800 12.99 13.18 12.80 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |