CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

21.90
-0.20
(-0.90%)
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
(2026-05-13) 		-3.90 -15% 660,100 0 0
20.40
26.50
21.90
2 tháng
(2026-04-13) 		-6.20 -21.91% 864,800 0 0
20.40
28.60
21.90
3 tháng
(2026-03-16) 		-7.60 -25.59% 1,124,900 0 0
20.40
30
21.90
6 tháng
(2025-12-15) 		-3.80 -14.67% 4,687,400 0 0
20.40
35.90
21.90
12 tháng
(2025-06-17) 		5.20 30.77% 9,277,100 0 0
13.30
35.90
21.90
24 tháng
(2024-06-24) 		4.25 23.81% 14,381,924 0 0
12
35.90
21.90
36 tháng
(2023-06-28) 		11.17 102.11% 26,598,322 -5,600 -0.1
10.47
35.90
21.90
60 tháng
(2021-07-08) 		15.56 237.81% 63,659,269 -3,300 -0.1
5.98
38.32
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |