CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

28.50
0
(0%)
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
(2025-12-29) 		2.10 8.47% 1,378,100 0 0
23.50
28.50
28.50
2 tháng
(2025-11-28) 		3.80 16.45% 3,123,700 0 0
22.10
28.50
28.50
3 tháng
(2025-10-29) 		13.40 99.26% 5,515,800 0 0
13.50
28.50
28.50
6 tháng
(2025-07-31) 		12.30 84.25% 6,222,500 0 0
13.50
28.50
28.50
12 tháng
(2025-02-03) 		9.90 58.24% 9,257,874 0 0
12
28.50
28.50
24 tháng
(2024-02-07) 		8.68 47.61% 13,932,961 -500 -0.0
12
28.50
28.50
36 tháng
(2023-02-13) 		17.65 190.74% 28,522,138 -600 -0.0
8.50
28.50
28.50
60 tháng
(2021-02-22) 		22.41 499.65% 73,230,172 -37,100 -0.4
4.49
38.32
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
17.85
 105,300 16.92 17.94 16.92 0 0 0
21/06/2024
18.79
 1,500 18.79 18.79 18.79 0 0 0
20/06/2024
18.79
 118,900 17.48 18.88 17.20 0 0 0
19/06/2024
18.97
 1,600 18.13 18.97 18.13 0 0 0
18/06/2024
19.07
 4,300 18.79 19.07 18.22 0 0 0
17/06/2024
18.50
 9,200 18.22 18.50 18.22 0 0 0
14/06/2024
18.50
 28,000 18.32 18.60 18.22 0 0 0
13/06/2024
18.60
 11,600 18.60 18.60 18.60 0 0 0
12/06/2024
18.60
 58,300 19.16 19.16 18.22 0 0 0
11/06/2024
20
 0 20 20 20 0 0 0
10/06/2024
20
 16,800 19.16 20 19.16 0 0 0
07/06/2024
20
 41,800 19.63 20 18.69 0 0 0
06/06/2024
20
 21,200 18.79 20.19 18.69 0 0 0
05/06/2024
20.09
 38,900 18.50 20.09 18.41 0 0 0
04/06/2024
18.88
 10,000 18.79 18.88 18.50 0 0 0
03/06/2024
18.79
 28,101 18.69 18.97 18.50 0 0 0
31/05/2024
18.69
 20,100 18.50 18.97 18.41 0 0 0
30/05/2024
18.69
 14,700 18.69 18.69 18.41 0 0 0
29/05/2024
18.69
 23,700 18.50 18.69 18.50 0 0 0
28/05/2024
18.69
 21,300 18.13 18.69 18.13 0 0 0
27/05/2024
18.13
 55,600 18.13 18.13 17.94 0 0 0
24/05/2024
17.57
 12,400 17.66 17.66 17.38 0 0 0
23/05/2024
17.76
 26,500 17.57 17.76 16.92 0 0 0
22/05/2024
17.66
 2,100 17.66 17.66 17.66 0 0 0
21/05/2024
17.66
 3,300 16.54 17.66 16.54 0 0 0
20/05/2024
17.57
 8,400 17.10 17.57 17.10 0 0 0
17/05/2024
17.57
 13,600 17.66 17.66 17.10 0 0 0
16/05/2024
17.76
 5,100 17.38 17.94 17.38 0 0 0
15/05/2024
18.13
 29,400 18.22 18.22 17.10 0 0 0
14/05/2024
18.22
 15,400 17.48 18.22 16.82 0 0 0
13/05/2024
18.41
 10,100 18.04 18.41 17.94 0 0 0
10/05/2024
18.69
 52,100 17.57 19.25 17.57 0 0 0
09/05/2024
17.76
 26,000 16.82 18.13 16.82 0 0 0
08/05/2024
17.66
 26,100 16.07 17.66 16.07 0 0 0
07/05/2024
17.01
 2,000 16.92 17.66 16.92 0 0 0
06/05/2024
17.66
 21,500 16.92 17.66 16.82 0 0 0
03/05/2024
17.76
 14,300 16.92 17.76 16.07 0 0 0
02/05/2024
17.76
 2,200 16.82 17.76 16.82 0 0 0
26/04/2024
16.82
 10,000 17.94 17.94 16.82 0 0 0
25/04/2024
17.76
 8,200 17.20 17.76 17.20 0 0 0
24/04/2024
18.04
 1,600 18.13 18.13 18.04 0 0 0
23/04/2024
18.22
 0 18.22 18.22 18.22 0 0 0
22/04/2024
18.22
 300 18.04 18.22 18.04 0 0 0
19/04/2024
18.04
 13,500 18.13 18.13 17.48 0 500 -0.0
17/04/2024
18.13
 7,000 17.48 18.13 17.38 0 0 0
16/04/2024
18.22
 184,823 17.76 18.22 17.10 0 0 0
15/04/2024
18.22
 38,500 18.22 18.22 17.94 0 0 0
12/04/2024
18.41
 28,900 18.13 18.41 18.04 0 0 0
11/04/2024
18.22
 120,600 17.10 18.60 17.10 0 0 0
10/04/2024
18.04
 22,170 17.38 18.13 17.38 0 0 0
09/04/2024
17.94
 23,800 17.76 17.94 16.92 0 0 0
08/04/2024
18.04
 18,501 17.38 18.22 17.38 0 0 0
05/04/2024
18.13
 23,300 18.22 18.22 17.48 0 0 0
04/04/2024
18.69
 10,100 17.85 18.69 17.29 0 0 0
03/04/2024
18.88
 8,600 18.69 18.88 18.13 0 0 0
02/04/2024
18.97
 5,000 18.04 18.97 18.04 0 0 0
01/04/2024
18.41
 7,100 18.41 18.41 18.41 0 0 0
29/03/2024
18.41
 11,200 18.32 18.41 18.22 0 0 0
28/03/2024
18.41
 69,500 18.13 18.41 18.04 0 0 0
27/03/2024
18.22
 22,900 18.13 18.60 18.13 0 0 0
26/03/2024
17.94
 86,805 18.13 18.13 17.76 0 0 0
25/03/2024
17.76
 11,500 17.66 17.76 17.48 0 0 0
22/03/2024
17.76
 15,200 17.57 17.76 17.57 0 0 0
21/03/2024
17.76
 24,900 17.85 17.85 17.66 0 0 0
20/03/2024
17.85
 105,900 17.85 18.13 17.57 0 0 0
19/03/2024
18.32
 59,117 18.50 18.50 17.76 0 0 0
18/03/2024
18.50
 26,200 17.85 18.50 17.66 0 0 0
15/03/2024
18.32
 8,615 17.94 18.32 17.76 0 0 0
14/03/2024
18.41
 2,700 17.94 18.41 17.85 0 0 0
13/03/2024
18.41
 3,000 18.50 18.50 18.04 0 0 0
12/03/2024
18.60
 1,900 18.13 18.69 18.13 0 0 0
11/03/2024
18.41
 7,600 17.57 18.41 17.57 0 0 0
08/03/2024
18.50
 28,700 17.85 18.69 17.85 0 0 0
07/03/2024
18.69
 10,900 18.69 18.69 18.41 0 0 0
06/03/2024
19.16
 7,900 17.94 19.16 17.94 0 0 0
05/03/2024
19.16
 29,500 18.88 19.16 18.88 0 0 0
04/03/2024
18.88
 27,700 17.48 18.97 17.48 0 0 0
01/03/2024
18.69
 27,100 20.09 20.09 18.41 0 0 0
29/02/2024
18.50
 9,400 18.22 18.50 18.04 0 0 0
28/02/2024
18.50
 3,900 18.22 18.50 18.22 0 0 0
27/02/2024
18.22
 32,900 17.76 18.22 17.76 0 0 0
26/02/2024
17.76
 8,300 17.29 17.94 17.29 0 0 0
23/02/2024
18.04
 9,501 18.04 18.04 17.38 0 0 0
22/02/2024
18.13
 7,800 17.38 18.13 17.38 0 0 0
21/02/2024
18.13
 34,200 17.66 18.13 17.66 0 0 0
20/02/2024
18.13
 18,400 18.69 18.69 17.66 0 0 0
19/02/2024
18.13
 20,101 17.85 18.13 17.20 0 0 0
16/02/2024
17.76
 7,903 17.85 18.60 17.76 0 0 0
15/02/2024
18.22
 31,500 17.48 18.22 17.48 0 0 0
07/02/2024
18.22
 22,300 17.85 18.22 17.85 0 0 0
06/02/2024
18.32
 4,514 17.85 18.32 17.85 0 0 0
05/02/2024
18.22
 10,900 17.94 18.22 17.76 0 0 0
02/02/2024
18.69
 27,639 18.97 19.07 17.85 0 0 0
01/02/2024
18.97
 10,106 18.69 18.97 18.69 0 0 0
31/01/2024
18.88
 10,903 18.22 18.88 18.22 0 0 0
30/01/2024
18.88
 88,800 17.48 18.88 17.48 0 0 0
29/01/2024
18.69
 21,823 18.79 18.88 18.50 0 0 0
26/01/2024
19.63
 71,800 18.79 19.81 18.60 0 0 0
25/01/2024
19.44
 32,800 17.94 20 17.94 0 0 0
24/01/2024
19.35
 2,302 18.41 19.35 18.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |