CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

22.70
1.80
(8.61%)
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
(2026-08-12) 		0.80 3.98% 262,300 0 0
19.60
22.70
22.70
2 tháng
(2026-07-13) 		0.10 0.48% 439,300 0 0
19.60
23.50
22.70
3 tháng
(2026-06-15) 		-1.30 -5.86% 534,500 0 0
19.60
23.50
22.70
6 tháng
(2026-03-16) 		-8.80 -29.63% 1,663,400 0 0
19.60
30
22.70
12 tháng
(2025-09-16) 		4.90 30.62% 8,905,800 0 0
13.50
35.90
22.70
24 tháng
(2024-09-23) 		4.30 25.90% 13,952,109 0 0
12
35.90
22.70
36 tháng
(2023-09-27) 		-0.13 -0.61% 20,473,671 -500 -0.0
12
35.90
22.70
60 tháng
(2021-10-07) 		14.17 210.60% 59,651,361 -3,300 -0.1
6.07
38.32
22.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
17
 2,100 15.80 17 15.80 0 0 0
24/01/2025
16.60
 2,006 16.60 16.60 16.60 0 0 0
23/01/2025
16.90
 5,000 17.30 17.40 16.90 0 0 0
22/01/2025
17.50
 41,154 16.20 17.50 16.20 0 0 0
21/01/2025
18
 103,516 16.20 18 16.20 0 0 0
20/01/2025
18
 63,761 16.50 19 16.20 0 0 0
17/01/2025
18
 83,864 16 18.30 16 0 0 0
16/01/2025
16.80
 16,400 17.30 17.30 15.80 0 0 0
15/01/2025
15.80
 472,951 15 15.80 15 0 0 0
14/01/2025
14.50
 700 14.50 14.50 14.50 0 0 0
13/01/2025
15.70
 4,000 15.30 15.70 15.30 0 0 0
10/01/2025
15.80
 5,500 15.20 15.80 15.20 0 0 0
09/01/2025
15.90
 7,583 15.80 15.90 15.80 0 0 0
08/01/2025
15.90
 30,002 15.80 15.90 14.50 0 0 0
07/01/2025
16
 4,100 16 16 16 0 0 0
06/01/2025
15.70
 6,000 15.70 15.70 15.70 0 0 0
03/01/2025
16.30
 5,400 15.40 16.30 15.20 0 0 0
02/01/2025
15.90
 2,200 15.40 15.90 15 0 0 0
31/12/2024
15.90
 0 15.90 15.90 15.90 0 0 0
30/12/2024
15.90
 30,300 15.80 15.90 15.80 0 0 0
27/12/2024
15.80
 1,301 15.80 15.80 15.80 0 0 0
26/12/2024
15.80
 936 15.40 15.80 15.40 0 0 0
25/12/2024
15.80
 2,500 15.40 15.80 15.40 0 0 0
24/12/2024
15.90
 1,100 15.40 15.90 15.40 0 0 0
23/12/2024
15.90
 100 15.90 15.90 15.90 0 0 0
20/12/2024
15.90
 10,000 16 16 15.90 0 0 0
19/12/2024
15.80
 1,100 15.80 15.80 15.80 0 0 0
18/12/2024
15.80
 27,201 15.60 15.80 15.60 0 0 0
17/12/2024
15.60
 13,000 15.80 16 15.60 0 0 0
16/12/2024
15.60
 2,000 15.60 15.60 15.60 0 0 0
13/12/2024
15.60
 13,100 15.60 15.60 15.40 0 0 0
12/12/2024
15.70
 1,000 15.70 15.70 15.70 0 0 0
11/12/2024
15.70
 17,935 15.20 15.70 15.20 0 0 0
10/12/2024
15.80
 2,200 15.80 15.80 15.80 0 0 0
09/12/2024
15.90
 1,000 15.90 15.90 15.90 0 0 0
06/12/2024
16
 5,645 15.40 16 15.40 0 0 0
05/12/2024
16
 1,600 15.40 16 15.40 0 0 0
04/12/2024
16
 3,000 15.80 16 15.80 0 0 0
03/12/2024
15.80
 1,600 15.80 15.80 15.80 0 0 0
02/12/2024
15.80
 2,200 15.80 15.80 15.80 0 0 0
29/11/2024
15.90
 2,000 15.90 15.90 15.90 0 0 0
28/11/2024
15.80
 19,439 15.30 15.80 15.20 0 0 0
27/11/2024
16
 17,190 15.80 16 15.30 0 0 0
26/11/2024
16
 1,404 15.30 16 15.30 0 0 0
25/11/2024
16
 6,174 15.30 16 15.20 0 0 0
22/11/2024
16
 4,400 16.10 16.10 15.20 0 0 0
21/11/2024
15.70
 4,600 16.40 16.40 15.70 0 0 0
20/11/2024
16.40
 3,100 15.50 16.40 15.30 0 0 0
19/11/2024
16.70
 0 16.70 16.70 16.70 0 0 0
18/11/2024
16.70
 3,939 16 16.70 16 0 0 0
15/11/2024
15.50
 135 15.50 15.50 15.50 0 0 0
14/11/2024
16.20
 200 15.50 16.20 15.50 0 0 0
13/11/2024
16.20
 19,700 16.10 16.20 15.70 0 0 0
12/11/2024
16.30
 20,100 16.20 16.30 15.50 0 0 0
11/11/2024
16.10
 35,813 16.60 16.70 16.10 0 0 0
08/11/2024
16.90
 55,300 16.20 16.90 16.10 0 0 0
07/11/2024
15.90
 16,200 16.10 16.10 15.90 0 0 0
06/11/2024
16.10
 20,200 17 17 16.10 0 0 0
05/11/2024
16.60
 21,200 16.90 16.90 16.60 0 0 0
04/11/2024
16.30
 11,126 15.50 16.30 15 0 0 0
01/11/2024
16.40
 2,000 16.40 16.40 16.40 0 0 0
31/10/2024
15.80
 0 15.80 15.80 15.80 0 0 0
30/10/2024
15.80
 9,000 15.40 15.80 15.40 0 0 0
29/10/2024
15.90
 7,000 15.50 15.90 15.40 0 0 0
28/10/2024
15.90
 6,200 15.40 15.90 15.40 0 0 0
25/10/2024
15.90
 4,001 15.90 15.90 15.90 0 0 0
24/10/2024
15.90
 3,000 15.90 15.90 15.90 0 0 0
23/10/2024
16
 5,899 15.40 16 15.30 0 0 0
22/10/2024
15.90
 9,101 15.40 15.90 15.30 0 0 0
21/10/2024
15.90
 4,019 15.90 15.90 15.90 0 0 0
18/10/2024
16
 15,062 16.60 16.60 15.20 0 0 0
17/10/2024
16
 16,916 15.50 16.60 15 0 0 0
16/10/2024
16.20
 3,700 15.80 16.20 15.80 0 0 0
15/10/2024
15.80
 23,900 16.10 16.10 15.80 0 0 0
14/10/2024
16
 21,100 16.10 16.10 16 0 0 0
11/10/2024
16.40
 13,023 16.10 16.40 16 0 0 0
10/10/2024
16.40
 31,000 16 16.40 16 0 0 0
09/10/2024
16
 16,408 15.50 16.90 15.50 0 0 0
08/10/2024
15.90
 6,198 16.20 16.20 15.90 0 0 0
07/10/2024
15.90
 10,202 15.30 15.90 15.30 0 0 0
04/10/2024
16.10
 10,100 15.30 16.60 15.20 0 0 0
03/10/2024
16.50
 17,600 16.90 16.90 14.80 0 0 0
02/10/2024
16.10
 23,706 15.70 16.90 14.70 0 0 0
01/10/2024
16.30
 4,005 16.40 16.40 16.30 0 0 0
30/09/2024
16.40
 2,000 16.40 16.40 16.40 0 0 0
27/09/2024
16.60
 28,000 16 16.60 16 0 0 0
26/09/2024
16.70
 5,755 16 16.70 15.30 0 0 0
25/09/2024
16.70
 20,712 15.60 16.80 15.60 0 0 0
24/09/2024
16.80
 2,300 15.20 16.90 15.20 0 0 0
23/09/2024
16.60
 6,553 16.60 16.60 16.60 0 0 0
20/09/2024
16.60
 8,100 15.60 16.60 15.60 0 0 0
19/09/2024
16.80
 1,054 16.80 16.80 16.80 0 0 0
18/09/2024
16.80
 1,300 16.60 16.80 16.60 0 0 0
17/09/2024
16.60
 300 16.60 16.60 16.60 0 0 0
16/09/2024
16.90
 0 16.90 16.90 16.90 0 0 0
13/09/2024
16.90
 0 16.90 16.90 16.90 0 0 0
12/09/2024
16.90
 3,890 17.20 17.30 16.60 0 0 0
11/09/2024
16.30
 1,900 16.30 16.30 16.30 0 0 0
10/09/2024
16.90
 2,504 16.20 16.90 16.20 0 0 0
09/09/2024
17
 500 17 17 17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |