CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

28.60
0.10
(0.35%)
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)
23/01/2024
19.35
 5,200 19.16 19.35 19.16 0 0 0
22/01/2024
19.44
 10,200 18.88 19.44 18.88 0 0 0
19/01/2024
19.44
 77,900 18.41 19.44 18.04 0 0 0
18/01/2024
19.72
 12,800 19.72 19.72 19.53 0 0 0
17/01/2024
19.91
 26,600 19.72 19.91 19.53 0 0 0
16/01/2024
20
 27,600 19.72 20 19.44 0 0 0
15/01/2024
19.72
 76,100 20 20.09 19.63 0 0 0
12/01/2024
20.28
 80,700 20.19 20.28 19.91 0 0 0
11/01/2024
20.47
 31,910 20.65 20.65 20.09 0 0 0
10/01/2024
20.56
 75,402 20.37 20.56 20.09 0 0 0
09/01/2024
20.56
 96,700 20.47 20.56 20.37 0 0 0
08/01/2024
20.56
 51,310 20.09 20.56 20.09 0 0 0
05/01/2024
20.37
 39,900 20.37 20.56 20 0 0 0
04/01/2024
20.19
 68,900 20.28 20.37 20 0 0 0
03/01/2024
20.84
 10,800 19.91 20.84 19.91 0 0 0
02/01/2024
20.56
 65,801 21.03 21.03 20 0 0 0
29/12/2023
21.03
 79,000 21.40 21.40 20.19 0 0 0
28/12/2023
21.40
 130,100 21.59 21.68 20.47 0 0 0
27/12/2023
21.59
 61,400 21.03 21.68 21.03 0 0 0
26/12/2023
21.03
 88,500 19.72 21.03 19.72 0 0 0
25/12/2023
19.72
 86,100 19.16 20.37 19.35 0 0 0
22/12/2023
19.16
 32,700 18.60 19.44 17.94 0 0 0
21/12/2023
18.60
 11,700 18.60 18.60 17.94 0 0 0
20/12/2023
18.60
 15,900 18.50 18.60 18.22 0 0 0
19/12/2023
18.50
 5,700 18.69 18.69 18.13 0 0 0
18/12/2023
18.69
 9,600 18.88 18.88 18.22 0 0 0
15/12/2023
18.88
 50,500 18.32 18.88 18.04 0 0 0
14/12/2023
18.32
 48,700 18.04 18.32 17.20 0 0 0
13/12/2023
18.04
 23,000 18.04 18.04 17.29 0 0 0
12/12/2023
18.04
 16,900 17.85 18.04 17.29 0 0 0
11/12/2023
17.85
 4,400 17.85 17.94 17.10 0 0 0
08/12/2023
17.85
 15,700 18.04 18.04 16.92 0 0 0
07/12/2023
18.04
 2,400 17.57 18.04 17.29 0 0 0
06/12/2023
17.57
 3,500 17.10 17.57 16.92 0 0 0
05/12/2023
17.10
 24,500 17.38 17.94 17.01 0 0 0
04/12/2023
17.38
 15,400 17.76 17.94 16.73 0 0 0
01/12/2023
17.76
 4,100 18.88 19.07 17.76 0 0 0
30/11/2023
18.88
 27,000 18.60 18.88 16.82 0 0 0
29/11/2023
18.60
 75,200 20.65 20.65 18.60 0 0 0
28/11/2023
20.65
 18,600 20.65 20.65 18.88 0 0 0
27/11/2023
20.65
 70,500 20.28 21.31 19.16 0 0 0
24/11/2023
20.28
 40,000 18.69 20.37 18.22 0 0 0
23/11/2023
18.69
 26,700 17.57 18.69 16.92 0 0 0
22/11/2023
17.57
 41,300 16.92 17.66 16.82 0 0 0
21/11/2023
16.92
 29,300 17.20 17.20 16.45 0 0 0
20/11/2023
17.20
 6,700 17.29 17.29 16.26 0 0 0
17/11/2023
17.29
 25,500 17.10 17.29 16.36 0 0 0
16/11/2023
17.10
 5,800 17.38 17.76 17.10 0 0 0
15/11/2023
17.38
 46,600 17.38 17.85 17.01 0 0 0
14/11/2023
17.38
 35,900 17.10 17.38 16.82 0 0 0
13/11/2023
17.10
 83,800 17.20 17.38 16.54 0 0 0
10/11/2023
17.20
 8,100 17.10 17.29 16.26 0 0 0
09/11/2023
17.10
 23,200 17.20 17.57 16.54 0 0 0
08/11/2023
17.20
 28,000 17.66 17.66 16.82 0 0 0
07/11/2023
17.66
 17,500 18.69 18.69 17.20 0 0 0
06/11/2023
18.69
 18,200 17.76 19.16 16.92 0 0 0
03/11/2023
17.76
 7,800 18.32 18.50 16.64 0 0 0
02/11/2023
18.32
 11,600 18.13 19.91 16.73 0 0 0
01/11/2023
18.13
 69,100 16.92 18.13 15.23 0 0 0
31/10/2023
16.92
 42,500 18.41 18.41 16.92 0 0 0
30/10/2023
18.41
 42,800 18.13 18.41 17.76 0 0 0
27/10/2023
18.13
 18,200 20 20 18.13 0 0 0
26/10/2023
20
 10,300 20 20.47 18.32 0 0 0
25/10/2023
20
 28,200 20.19 21.50 18.69 0 0 0
24/10/2023
20.19
 7,400 20.19 20.19 18.60 0 0 0
23/10/2023
20.19
 2,500 20.19 20.19 18.50 0 0 0
20/10/2023
20.19
 14,200 20.09 20.84 18.32 0 0 0
19/10/2023
20.09
 56,100 19.53 21.03 18.69 0 0 0
18/10/2023
19.53
 61,100 20 20 18.69 0 0 0
17/10/2023
20
 49,200 20.28 20.28 19.72 0 0 0
16/10/2023
20.28
 51,000 20.56 20.56 20.09 0 0 0
13/10/2023
20.56
 45,300 21.12 21.68 20.09 0 0 0
12/10/2023
21.12
 50,300 20.37 21.12 20.19 0 0 0
11/10/2023
20.37
 6,200 19.81 20.75 19.81 0 0 0
10/10/2023
19.81
 19,100 20.09 20.09 19.35 0 0 0
09/10/2023
20.09
 56,800 20.47 20.47 19.25 0 0 0
06/10/2023
20.47
 35,800 20.75 20.75 19.07 0 0 0
05/10/2023
20.75
 43,300 19.81 20.93 19.16 0 0 0
04/10/2023
19.81
 21,800 19.16 19.81 18.13 0 0 0
03/10/2023
19.16
 76,400 19.44 19.44 17.94 0 0 0
02/10/2023
19.44
 34,000 18.97 19.91 17.57 0 0 0
29/09/2023
18.97
 82,400 20.09 20.09 18.69 0 0 0
28/09/2023
20.09
 21,800 21.03 21.03 19.07 0 0 0
27/09/2023
21.03
 67,800 21.50 21.50 19.44 0 0 0
26/09/2023
21.50
 123,700 19.72 21.50 17.76 0 0 0
25/09/2023
19.72
 143,500 19.44 21.31 19.44 0 0 0
22/09/2023
19.44
 69,200 20.75 21.03 19.07 0 0 0
21/09/2023
20.75
 314,200 21.68 23.83 20.56 0 0 0
20/09/2023
21.68
 120,400 19.72 21.68 18.32 0 0 0
19/09/2023
19.72
 282,300 18.22 20 18.22 0 0 0
18/09/2023
18.22
 43,100 16.64 18.22 18.22 0 0 0
15/09/2023
16.64
 38,000 15.14 16.64 16.64 0 0 0
14/09/2023
15.14
 159,200 13.83 15.14 14.21 0 0 0
13/09/2023
13.83
 200,300 12.62 13.83 12.62 0 0 0
12/09/2023
12.62
 15,800 13.27 13.36 12.62 0 0 0
11/09/2023
13.27
 185,800 12.99 13.46 12.80 0 0 0
08/09/2023
12.99
 103,200 12.80 12.99 12.43 0 0 0
07/09/2023
12.80
 66,200 12.80 12.80 12.62 0 1,000 -0.0
06/09/2023
12.80
 117,500 12.52 12.80 12.34 0 2,500 -0.0
05/09/2023
12.52
 66,900 12.52 12.62 12.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |