CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

29.70
-0.10
(-0.34%)
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
(2026-02-11) 		-0.20 -0.67% 510,300 0 0
29.50
30.90
29.70
2 tháng
(2026-01-12) 		5.10 20.65% 2,364,000 0 0
23.60
35.90
29.70
3 tháng
(2025-12-15) 		3.90 15.06% 3,551,200 0 0
23
35.90
29.70
6 tháng
(2025-09-15) 		14.10 89.81% 7,235,200 0 0
13.50
35.90
29.70
12 tháng
(2025-03-18) 		14.50 94.77% 10,317,600 0 0
12
35.90
29.70
24 tháng
(2024-03-25) 		12.04 67.82% 14,775,724 -500 -0.0
12
35.90
29.70
36 tháng
(2023-03-29) 		15.87 114% 28,590,556 -600 -0.0
9.44
35.90
29.70
60 tháng
(2021-04-08) 		21.58 262.34% 70,339,600 -20,700 -0.2
5.98
38.32
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2023
11.31
 14,700 11.87 12.15 11.31 0 0 0
12/05/2023
11.87
 20,700 11.96 12.15 11.40 0 0 0
11/05/2023
11.96
 68,500 12.34 12.34 11.96 200 0 0.0
10/05/2023
12.34
 4,300 12.71 12.71 12.34 0 0 0
09/05/2023
12.71
 46,600 12.43 13.55 12.06 200 0 0.0
08/05/2023
12.43
 13,000 12.43 12.43 12.15 0 0 0
05/05/2023
12.43
 7,900 12.52 12.52 12.34 0 0 0
04/05/2023
12.52
 20,803 12.80 12.80 12.15 0 0 0
28/04/2023
12.80
 19,000 12.99 12.99 12.71 0 0 0
27/04/2023
12.99
 2,400 12.90 13.64 12.99 0 0 0
26/04/2023
12.90
 34,900 12.90 13.74 12.90 0 0 0
25/04/2023
12.90
 84,000 13.64 13.64 12.90 0 100 -0.0
24/04/2023
13.64
 15,600 13.83 13.83 12.90 0 0 0
21/04/2023
13.83
 9,300 13.74 14.30 13.08 0 0 0
20/04/2023
13.74
 28,506 13.74 13.83 13.64 0 0 0
19/04/2023
13.74
 14,800 13.83 14.02 13.74 0 0 0
18/04/2023
13.83
 16,310 14.11 14.11 13.64 0 0 0
17/04/2023
14.11
 238,100 14.02 14.21 13.64 0 0 0
14/04/2023
14.02
 61,900 13.64 14.49 13.74 0 0 0
13/04/2023
13.64
 33,400 13.74 14.58 13.55 0 0 0
12/04/2023
13.74
 20,100 13.74 14.02 13.55 0 0 0
11/04/2023
13.74
 34,603 13.74 14.02 13.36 0 0 0
10/04/2023
13.74
 24,200 14.39 14.95 13.64 0 0 0
07/04/2023
14.39
 78,900 14.21 15.51 14.21 0 0 0
06/04/2023
14.21
 82,621 12.99 14.21 12.62 0 0 0
05/04/2023
12.99
 46,300 13.08 13.27 12.62 0 0 0
04/04/2023
13.08
 64,100 12.99 13.08 12.71 0 0 0
03/04/2023
12.99
 63,815 12.71 13.36 11.96 0 0 0
31/03/2023
12.71
 87,501 13.55 14.02 12.71 0 0 0
30/03/2023
13.55
 62,200 13.93 14.02 13.55 0 0 0
29/03/2023
13.93
 81,500 14.58 14.58 13.74 0 0 0
28/03/2023
14.58
 48,603 15.05 15.33 14.30 0 0 0
27/03/2023
15.05
 125,301 15.05 15.89 15.05 0 0 0
24/03/2023
15.05
 84,300 15.23 16.54 14.95 0 0 0
23/03/2023
15.23
 203,310 14.67 16.07 14.67 0 0 0
22/03/2023
14.67
 328,701 13.74 15.05 12.43 0 0 0
21/03/2023
13.74
 36,183 12.52 13.74 13.74 0 0 0
20/03/2023
12.52
 52,701 11.40 12.52 12.52 0 0 0
17/03/2023
11.40
 42,000 10.37 11.40 11.31 0 0 0
16/03/2023
10.37
 34,700 9.44 10.37 8.97 0 0 0
15/03/2023
9.44
 81,583 8.60 9.44 8.69 0 0 0
14/03/2023
8.60
 60,900 8.50 9.35 8.41 0 0 0
13/03/2023
8.50
 269,200 9.25 10.09 8.41 0 0 0
10/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
09/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
08/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
07/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
06/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
03/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
02/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
01/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
28/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
27/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
24/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
23/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
22/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
21/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
20/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
17/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
16/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
15/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
14/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
13/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
10/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
09/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
08/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
07/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
06/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
03/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
02/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
01/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
31/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
30/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
27/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
19/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
18/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
17/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
16/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
13/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
12/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
11/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
10/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
09/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
06/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
05/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
04/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
03/01/2023
9.25
 0 9.25 9.25 9.25 0 0 0
30/12/2022
9.25
 0 9.25 9.25 9.25 0 0 0
29/12/2022
9.25
 0 9.25 9.25 9.25 0 0 0
28/12/2022
9.25
 0 9.25 9.25 9.25 0 0 0
27/12/2022
9.25
 0 9.25 9.25 9.25 0 0 0
26/12/2022
9.25
 0 9.25 9.25 9.25 0 0 0
23/12/2022
9.25
 0 9.25 9.25 9.25 0 0 0
22/12/2022
9.25
 0 9.25 9.25 9.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |