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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |