CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

15.70
-0.70
(-4.27%)
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
(2024-10-22) 		-0.20 -1.26% 257,775 0 0
15.50
16.90
15.70
2 tháng
(2024-09-23) 		-0.90 -5.42% 540,034 0 0
15.50
16.90
15.70
3 tháng
(2024-08-23) 		-1.20 -7.10% 837,471 0 0
15.50
17.60
15.70
6 tháng
(2024-05-27) 		-2.43 -13.41% 2,033,950 0 0
15.50
20.09
15.70
12 tháng
(2023-11-27) 		-4.95 -23.99% 5,591,996 -500 -0.0
15.50
21.59
15.70
24 tháng
(2022-12-02) 		6.45 69.69% 18,220,663 -600 -0.0
8.50
21.68
15.70
36 tháng
(2021-12-07) 		5.98 61.53% 36,178,999 -3,300 -0.1
6.07
38.32
15.70
60 tháng
(2019-12-18) 		13.46 599.96% 69,934,474 -25,700 -0.3
1.50
38.32
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
15.70
 4,600 16.40 16.40 15.70 0 0 0
20/11/2024
16.40
 3,100 15.50 16.40 15.30 0 0 0
19/11/2024
16.70
 0 16.70 16.70 16.70 0 0 0
18/11/2024
16.70
 3,900 16 16.70 16 0 0 0
15/11/2024
15.50
 135 15.50 15.50 15.50 0 0 0
14/11/2024
16.20
 200 15.50 16.20 15.50 0 0 0
13/11/2024
16.20
 19,700 16.10 16.20 15.70 0 0 0
12/11/2024
16.30
 20,100 16.20 16.30 15.50 0 0 0
11/11/2024
16.10
 35,813 16.60 16.70 16.10 0 0 0
08/11/2024
16.90
 55,300 16.20 16.90 16.10 0 0 0
07/11/2024
15.90
 16,200 16.10 16.10 15.90 0 0 0
06/11/2024
16.10
 20,200 17 17 16.10 0 0 0
05/11/2024
16.60
 21,200 16.90 16.90 16.60 0 0 0
04/11/2024
16.30
 11,126 15.50 16.30 15 0 0 0
01/11/2024
16.40
 2,000 16.40 16.40 16.40 0 0 0
31/10/2024
15.80
 0 15.80 15.80 15.80 0 0 0
30/10/2024
15.80
 9,000 15.40 15.80 15.40 0 0 0
29/10/2024
15.90
 7,000 15.50 15.90 15.40 0 0 0
28/10/2024
15.90
 6,200 15.40 15.90 15.40 0 0 0
25/10/2024
15.90
 4,001 15.90 15.90 15.90 0 0 0
24/10/2024
15.90
 3,000 15.90 15.90 15.90 0 0 0
23/10/2024
16
 5,899 15.40 16 15.30 0 0 0
22/10/2024
15.90
 9,101 15.40 15.90 15.30 0 0 0
21/10/2024
15.90
 4,019 15.90 15.90 15.90 0 0 0
18/10/2024
16
 15,062 16.60 16.60 15.20 0 0 0
17/10/2024
16
 16,916 15.50 16.60 15 0 0 0
16/10/2024
16.20
 3,700 15.80 16.20 15.80 0 0 0
15/10/2024
15.80
 23,900 16.10 16.10 15.80 0 0 0
14/10/2024
16
 21,100 16.10 16.10 16 0 0 0
11/10/2024
16.40
 13,023 16.10 16.40 16 0 0 0
10/10/2024
16.40
 31,000 16 16.40 16 0 0 0
09/10/2024
16
 16,408 15.50 16.90 15.50 0 0 0
08/10/2024
15.90
 6,198 16.20 16.20 15.90 0 0 0
07/10/2024
15.90
 10,202 15.30 15.90 15.30 0 0 0
04/10/2024
16.10
 10,100 15.30 16.60 15.20 0 0 0
03/10/2024
16.50
 17,600 16.90 16.90 14.80 0 0 0
02/10/2024
16.10
 23,706 15.70 16.90 14.70 0 0 0
01/10/2024
16.30
 4,005 16.40 16.40 16.30 0 0 0
30/09/2024
16.40
 2,000 16.40 16.40 16.40 0 0 0
27/09/2024
16.60
 28,000 16 16.60 16 0 0 0
26/09/2024
16.70
 5,755 16 16.70 15.30 0 0 0
25/09/2024
16.70
 20,712 15.60 16.80 15.60 0 0 0
24/09/2024
16.80
 2,300 15.20 16.90 15.20 0 0 0
23/09/2024
16.60
 6,553 16.60 16.60 16.60 0 0 0
20/09/2024
16.60
 8,100 15.60 16.60 15.60 0 0 0
19/09/2024
16.80
 1,054 16.80 16.80 16.80 0 0 0
18/09/2024
16.80
 1,300 16.60 16.80 16.60 0 0 0
17/09/2024
16.60
 300 16.60 16.60 16.60 0 0 0
16/09/2024
16.90
 0 16.90 16.90 16.90 0 0 0
13/09/2024
16.90
 0 16.90 16.90 16.90 0 0 0
12/09/2024
16.90
 3,890 17.20 17.30 16.60 0 0 0
11/09/2024
16.30
 1,900 16.30 16.30 16.30 0 0 0
10/09/2024
16.90
 2,504 16.20 16.90 16.20 0 0 0
09/09/2024
17
 500 17 17 17 0 0 0
06/09/2024
17
 1,300 17 17 17 0 0 0
05/09/2024
16.90
 1,107 16.20 16.90 16.20 0 0 0
04/09/2024
17.60
 221 17.60 17.60 17.60 0 0 0
30/08/2024
17
 6,811 16.60 17 16.60 0 0 0
29/08/2024
17
 718 16.60 17 16.60 0 0 0
28/08/2024
17
 2,337 16.60 17 15.90 0 0 0
27/08/2024
17
 35,613 16.40 17 16.40 0 0 0
26/08/2024
17
 227,382 16.30 17 16.30 0 0 0
23/08/2024
16.90
 2,400 16.10 16.90 16.10 0 0 0
22/08/2024
16.90
 2,100 16.10 16.90 16.10 0 0 0
21/08/2024
16.90
 1,200 16.50 16.90 16.50 0 0 0
20/08/2024
17
 5,400 16.40 17 16.30 0 0 0
19/08/2024
16.90
 10,413 16.70 16.90 16.30 0 0 0
16/08/2024
17.40
 12,100 17 17.40 16 0 0 0
15/08/2024
17
 2,044 17 17 17 0 0 0
14/08/2024
17.40
 2,300 17.90 17.90 16.60 0 0 0
13/08/2024
17
 3,300 17.40 17.40 16.70 0 0 0
12/08/2024
17.50
 1,100 16.60 17.50 16.60 0 0 0
09/08/2024
17.20
 4,800 16.30 17.30 16.30 0 0 0
08/08/2024
17.40
 500 17.40 17.40 17.40 0 0 0
07/08/2024
17
 4,100 16.50 17 16.40 0 0 0
06/08/2024
17
 2,000 17 17 17 0 0 0
05/08/2024
17.20
 5,800 16.60 17.20 16.60 0 0 0
02/08/2024
17.50
 5,000 16.80 17.50 16.80 0 0 0
01/08/2024
16.80
 19,400 17.10 17.10 16.40 0 0 0
31/07/2024
17.80
 2,000 17.80 17.80 17.80 0 0 0
30/07/2024
17.20
 4,000 17.20 17.20 17.20 0 0 0
29/07/2024
17.80
 4,200 17.80 17.80 17.80 0 0 0
26/07/2024
18.30
 9,200 17.10 19.20 17 0 0 0
25/07/2024
17.80
 29,101 17 17.80 17 0 0 0
24/07/2024
17.70
 2,700 16.90 17.70 16.90 0 0 0
23/07/2024
17.80
 1,709 17 17.80 16.90 0 0 0
22/07/2024
17.80
 10,500 17 17.90 16.80 0 0 0
19/07/2024
17.90
 7,600 17.30 18.10 17.20 0 0 0
18/07/2024
18.20
 47,500 16.70 18.20 16.70 0 0 0
17/07/2024
17.90
 22,700 17.60 17.90 17.10 0 0 0
16/07/2024
18
 5,009 19.50 19.50 16.90 0 0 0
15/07/2024
18.30
 32,100 16.80 18.40 15.60 0 0 0
12/07/2024
16.80
 45,700 18 18.10 16.80 0 0 0
11/07/2024
18.60
 2,100 18.60 18.60 18.60 0 0 0
10/07/2024
18.60
 51,302 18.10 18.80 18.10 0 0 0
09/07/2024
18.80
 5,400 18.10 18.80 18.10 0 0 0
08/07/2024
18.80
 8,900 18.10 18.80 18.10 0 0 0
05/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
05/07/2024
18.90
 20,900 17.90 18.90 17.80 0 0 0
04/07/2024
17.57
 25,200 17.29 17.57 16.64 0 0 0
03/07/2024
17.66
 3,800 18.41 18.41 17.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |