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)
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
31/08/2023
12.52
 69,700 12.62 12.71 12.24 0 0 0
30/08/2023
12.62
 46,800 12.80 12.80 12.24 0 0 0
29/08/2023
12.80
 4,300 12.62 12.99 12.62 0 0 0
28/08/2023
12.62
 81,400 12.62 13.08 12.34 0 0 0
25/08/2023
12.62
 112,000 12.62 12.99 12.34 0 0 0
24/08/2023
12.62
 41,700 12.71 12.71 12.24 0 0 0
23/08/2023
12.71
 245,800 13.27 14.58 12.71 0 0 0
22/08/2023
13.27
 112,900 12.71 13.93 12.15 0 0 0
21/08/2023
12.71
 82,000 12.15 12.71 11.68 0 0 0
18/08/2023
12.15
 125,000 11.87 12.62 11.40 0 0 0
17/08/2023
11.87
 202,000 11.87 12.15 11.68 0 0 0
16/08/2023
11.87
 111,300 11.59 12.15 11.68 0 0 0
15/08/2023
11.59
 144,800 11.96 12.52 11.59 0 0 0
14/08/2023
11.96
 193,600 11.59 12.62 11.59 0 0 0
11/08/2023
11.59
 90,900 11.87 11.87 11.31 0 0 0
10/08/2023
11.87
 72,300 11.87 12.15 11.31 0 0 0
09/08/2023
11.87
 408,700 11.87 11.87 11.50 0 0 0
08/08/2023
11.87
 209,100 11.68 11.96 11.21 0 0 0
07/08/2023
11.68
 154,800 11.59 11.96 11.21 0 0 0
04/08/2023
11.59
 16,600 11.96 11.96 11.59 0 0 0
03/08/2023
11.96
 21,800 11.50 12.15 11.40 0 0 0
02/08/2023
11.50
 22,400 11.78 11.78 11.50 0 0 0
01/08/2023
11.78
 26,900 12.15 12.15 11.59 0 0 0
31/07/2023
12.15
 103,000 11.50 12.15 11.50 0 0 0
28/07/2023
11.50
 11,700 12.06 12.06 11.50 0 0 0
27/07/2023
12.06
 46,300 11.50 12.06 11.21 0 400 -0.0
26/07/2023
11.50
 262,200 11.50 11.68 11.21 0 0 0
25/07/2023
11.50
 30,400 11.50 11.50 11.21 0 0 0
24/07/2023
11.50
 465,500 11.31 11.78 11.12 0 1,000 -0.0
21/07/2023
11.31
 32,700 11.59 11.59 11.31 0 0 0
20/07/2023
11.59
 52,200 11.40 12.52 11.21 0 0 0
19/07/2023
11.40
 18,500 11.68 12.06 11.40 0 0 0
18/07/2023
11.68
 21,200 12.06 12.43 11.68 0 0 0
17/07/2023
12.06
 89,000 12.15 12.52 11.68 0 0 0
14/07/2023
12.15
 42,900 12.06 13.08 12.15 0 200 -0.0
13/07/2023
12.06
 151,100 11.03 12.06 10.28 0 0 0
12/07/2023
11.03
 80,200 11.21 11.21 10.84 0 0 0
11/07/2023
11.21
 110,000 11.40 11.50 10.65 0 0 0
10/07/2023
11.40
 11,300 11.50 12.06 11.40 0 0 0
07/07/2023
11.50
 34,700 10.93 11.59 10.93 0 0 0
06/07/2023
10.93
 65,400 10.47 10.93 10.47 0 0 0
05/07/2023
10.47
 26,600 10.84 10.84 10.28 0 0 0
04/07/2023
10.84
 66,851 10.84 10.84 10.28 0 0 0
03/07/2023
10.84
 8,700 10.56 11.12 10.47 0 0 0
30/06/2023
10.56
 21,800 10.56 11.03 10.47 0 0 0
29/06/2023
10.56
 148,800 10.93 11.12 10.56 0 0 0
28/06/2023
10.93
 116,000 10.65 11.31 10.75 0 0 0
27/06/2023
10.65
 39,900 10.47 10.65 10.28 0 0 0
26/06/2023
10.47
 57,609 10.84 10.84 10.28 0 0 0
23/06/2023
10.84
 41,600 10.75 11.03 10.75 0 0 0
22/06/2023
10.75
 97,000 10.37 11.31 10.75 0 0 0
21/06/2023
10.37
 281,407 10.28 11.03 10.28 0 0 0
20/06/2023
10.28
 31,200 9.91 10.84 9.35 0 0 0
19/06/2023
9.91
 39,800 9.53 9.91 9.35 0 0 0
16/06/2023
9.53
 61,250 9.81 9.81 9.44 0 0 0
15/06/2023
9.81
 58,800 10.19 10.19 9.53 0 0 0
14/06/2023
10.19
 42,750 11.03 11.03 10.19 0 0 0
13/06/2023
11.03
 76,700 11.03 11.12 10 0 0 0
12/06/2023
11.03
 21,200 11.12 11.12 10.28 0 0 0
09/06/2023
11.12
 16,500 11.12 11.50 10.19 0 0 0
08/06/2023
11.12
 32,100 11.50 11.68 11.12 0 0 0
07/06/2023
11.50
 183,950 11.78 12.90 11.31 3,700 0 0.0
06/06/2023
11.78
 64,800 10.75 11.78 10.75 1,000 0 0.0
05/06/2023
10.75
 198,500 9.81 10.75 9.44 0 0 0
02/06/2023
9.81
 38,000 10.19 10.19 9.53 0 0 0
01/06/2023
10.19
 20,700 10.09 10.19 9.63 0 0 0
31/05/2023
10.09
 6,900 10.09 10.47 9.72 0 0 0
30/05/2023
10.09
 9,500 10.09 10.09 9.63 0 0 0
29/05/2023
10.09
 87,700 9.44 10.09 9.44 0 0 0
26/05/2023
9.44
 10,600 9.53 9.81 9.44 0 0 0
25/05/2023
9.53
 11,700 9.63 9.81 9.53 0 0 0
24/05/2023
9.63
 44,100 9.81 10.47 9.44 0 0 0
23/05/2023
9.81
 19,000 10.56 10.56 9.81 0 0 0
22/05/2023
10.56
 8,200 10.75 10.93 10.09 0 0 0
19/05/2023
10.75
 12,309 10.37 10.75 9.81 0 0 0
18/05/2023
10.37
 23,550 10.75 10.75 9.81 0 0 0
17/05/2023
10.75
 73,650 10.84 11.21 10.75 0 0 0
16/05/2023
10.84
 16,900 11.31 11.31 10.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |