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)
24/07/2024
17.70
 2,700 16.90 17.70 16.90 0 0 0
23/07/2024
17.80
 1,709 17 17.80 16.90 0 0 0
22/07/2024
17.80
 10,500 17 17.90 16.80 0 0 0
19/07/2024
17.90
 7,600 17.30 18.10 17.20 0 0 0
18/07/2024
18.20
 47,500 16.70 18.20 16.70 0 0 0
17/07/2024
17.90
 22,700 17.60 17.90 17.10 0 0 0
16/07/2024
18
 5,009 19.50 19.50 16.90 0 0 0
15/07/2024
18.30
 32,100 16.80 18.40 15.60 0 0 0
12/07/2024
16.80
 45,700 18 18.10 16.80 0 0 0
11/07/2024
18.60
 2,100 18.60 18.60 18.60 0 0 0
10/07/2024
18.60
 51,302 18.10 18.80 18.10 0 0 0
09/07/2024
18.80
 5,400 18.10 18.80 18.10 0 0 0
08/07/2024
18.80
 8,900 18.10 18.80 18.10 0 0 0
05/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
05/07/2024
18.90
 20,900 17.90 18.90 17.80 0 0 0
04/07/2024
17.57
 25,200 17.29 17.57 16.64 0 0 0
03/07/2024
17.66
 3,800 18.41 18.41 17.38 0 0 0
02/07/2024
18.50
 46,000 17.10 18.50 17.10 0 0 0
01/07/2024
17.85
 61,900 17.01 17.85 16.73 0 0 0
28/06/2024
17.66
 7,000 17.66 17.66 17.66 0 0 0
27/06/2024
17.66
 8,400 17.01 17.66 17.01 0 0 0
26/06/2024
17.66
 19,000 17.20 17.66 17.01 0 0 0
25/06/2024
18.22
 100 18.22 18.22 18.22 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |