CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

16.60
-0.20
(-1.19%)
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
(2024-08-20) 		-0.20 -1.18% 297,400 0 0
16.30
17.60
16.80
2 tháng
(2024-07-22) 		-1 -5.62% 433,600 0 0
16.30
18.30
16.80
3 tháng
(2024-06-21) 		-1.99 -10.57% 961,000 0 0
16.30
18.90
16.80
6 tháng
(2024-03-25) 		-0.96 -5.39% 2,489,400 -500 -0.0
16.30
20.09
16.80
12 tháng
(2023-09-25) 		-2.92 -14.81% 6,798,500 -500 -0.0
16.30
21.59
16.80
24 tháng
(2022-09-30) 		7.55 81.58% 17,690,367 -600 -0.0
8.50
21.68
16.80
36 tháng
(2021-10-05) 		9.88 142.92% 45,900,390 -3,700 -0.1
6.07
38.32
16.80
60 tháng
(2019-10-16) 		14.37 591.38% 69,707,488 -25,700 -0.3
1.50
38.32
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
2.06
 5,000 2.06 2.06 2.06 0 0 0
17/09/2020
2.06
 3,200 2.06 2.06 1.87 0 0 0
16/09/2020
2.06
 3,100 2.06 2.06 1.96 0 0 0
15/09/2020
2.06
 5,100 2.06 2.06 1.96 0 0 0
14/09/2020
2.06
 69,800 2.24 2.34 2.06 0 0 0
11/09/2020
2.24
 9,300 2.06 2.24 2.06 0 0 0
10/09/2020
2.06
 19,600 1.96 2.06 1.87 0 0 0
09/09/2020
1.96
 12,400 1.96 1.96 1.96 0 0 0
08/09/2020
1.96
 56,400 1.87 2.06 1.96 0 0 0
07/09/2020
1.87
 29,600 1.87 1.87 1.87 0 0 0
04/09/2020
1.87
 17,300 1.87 1.87 1.78 0 0 0
03/09/2020
1.87
 800 1.96 1.96 1.87 0 0 0
01/09/2020
1.96
 900 1.96 1.96 1.96 0 0 0
31/08/2020
1.96
 0 1.96 1.96 1.96 0 0 0
28/08/2020
1.96
 30,101 1.96 1.96 1.87 0 0 0
27/08/2020
1.96
 2,100 1.96 1.96 1.87 0 0 0
26/08/2020
1.96
 0 1.96 1.96 1.96 0 0 0
25/08/2020
1.96
 12,700 1.87 1.96 1.96 0 0 0
24/08/2020
1.87
 21,700 1.78 1.87 1.87 0 0 0
21/08/2020
1.78
 2,600 1.87 1.87 1.78 0 0 0
20/08/2020
1.87
 11,300 2.06 2.06 1.87 0 0 0
19/08/2020
2.06
 2,400 1.87 2.06 1.78 0 0 0
18/08/2020
1.87
 50,500 1.96 2.06 1.78 0 0 0
17/08/2020
1.96
 3,000 2.15 2.15 1.96 0 0 0
14/08/2020
2.15
 1,300 2.15 2.15 2.15 0 0 0
13/08/2020
2.15
 11,500 1.96 2.15 1.96 0 0 0
12/08/2020
1.96
 0 1.96 1.96 1.96 0 0 0
11/08/2020
1.96
 1,000 1.87 1.96 1.96 0 0 0
10/08/2020
1.87
 15,600 1.87 1.87 1.87 0 0 0
07/08/2020
1.87
 21,700 1.87 1.87 1.87 0 0 0
06/08/2020
1.87
 0 1.87 1.87 1.87 0 0 0
05/08/2020
1.87
 0 1.87 1.87 1.87 0 0 0
04/08/2020
1.87
 0 1.87 1.87 1.87 0 0 0
03/08/2020
1.87
 6,100 1.87 1.87 1.87 0 0 0
31/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
30/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
29/07/2020
1.87
 17,100 1.87 1.87 1.68 0 0 0
28/07/2020
1.87
 4,000 1.87 1.87 1.87 0 0 0
27/07/2020
1.87
 2,900 1.87 1.87 1.68 0 0 0
24/07/2020
1.87
 1,000 1.87 1.87 1.87 0 0 0
23/07/2020
1.87
 10,700 1.96 1.96 1.87 0 0 0
22/07/2020
1.96
 350,100 1.87 1.96 1.78 0 0 0
21/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
20/07/2020
1.87
 1,060,800 1.96 1.96 1.87 0 0 0
17/07/2020
1.96
 7,700 1.87 1.96 1.87 0 0 0
16/07/2020
1.87
 1,500 1.78 1.87 1.78 0 0 0
15/07/2020
1.78
 13,300 1.87 1.87 1.78 0 0 0
14/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
13/07/2020
1.87
 1,800 1.87 1.87 1.87 0 0 0
10/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
09/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
08/07/2020
1.87
 0 1.87 1.87 1.87 0 0 0
07/07/2020
1.87
 17,600 1.87 1.87 1.87 0 0 0
06/07/2020
1.87
 17,400 1.78 1.87 1.87 0 0 0
03/07/2020
1.78
 6,000 1.78 1.78 1.78 0 0 0
02/07/2020
1.78
 16,600 1.87 1.87 1.78 0 0 0
01/07/2020
1.87
 6,700 1.87 1.87 1.78 0 0 0
30/06/2020
1.87
 3,100 1.87 1.87 1.78 0 0 0
29/06/2020
1.87
 20,300 1.87 1.96 1.68 0 0 0
26/06/2020
1.87
 63,200 1.78 1.87 1.78 0 0 0
25/06/2020
1.78
 9,400 1.78 1.78 1.78 0 0 0
24/06/2020
1.78
 700 1.87 1.87 1.78 0 0 0
23/06/2020
1.87
 10,700 1.87 1.87 1.87 0 0 0
22/06/2020
1.87
 2,300 1.87 1.87 1.87 0 0 0
19/06/2020
1.87
 0 1.87 1.87 1.87 0 0 0
18/06/2020
1.87
 11,100 1.87 1.87 1.78 0 0 0
17/06/2020
1.87
 8,000 1.87 1.87 1.87 0 0 0
16/06/2020
1.87
 15,500 1.87 1.87 1.87 0 0 0
15/06/2020
1.87
 20,600 1.96 1.96 1.78 0 0 0
12/06/2020
1.96
 8,400 1.96 1.96 1.87 0 0 0
11/06/2020
1.96
 67,500 1.96 1.96 1.87 0 0 0
10/06/2020
1.96
 35,500 1.87 1.96 1.87 0 0 0
09/06/2020
1.87
 2,600 1.78 1.87 1.78 0 0 0
08/06/2020
1.78
 89,300 1.78 1.78 1.68 0 0 0
05/06/2020
1.78
 2,300 1.78 1.78 1.78 0 0 0
04/06/2020
1.78
 2,800 1.78 1.78 1.78 0 0 0
03/06/2020
1.78
 500 1.78 1.78 1.68 0 0 0
02/06/2020
1.78
 9,500 1.78 1.78 1.78 0 0 0
01/06/2020
1.78
 13,900 1.78 1.87 1.78 0 0 0
29/05/2020
1.78
 44,600 1.78 1.87 1.68 0 0 0
28/05/2020
1.78
 36,700 1.78 1.78 1.68 0 0 0
27/05/2020
1.78
 8,000 1.78 1.87 1.78 0 0 0
26/05/2020
1.78
 11,000 1.87 1.87 1.78 0 0 0
25/05/2020
1.87
 5,908 1.78 1.87 1.87 0 0 0
22/05/2020
1.78
 0 1.78 1.78 1.78 0 0 0
21/05/2020
1.78
 78,200 1.78 1.87 1.68 0 300 -0.0
20/05/2020
1.78
 9,600 1.87 1.96 1.78 0 0 0
19/05/2020
1.87
 63,208 1.78 1.87 1.78 0 0 0
18/05/2020
1.78
 11,800 1.78 1.78 1.78 0 0 0
15/05/2020
1.78
 9,500 1.78 1.78 1.68 0 0 0
14/05/2020
1.78
 15,200 1.78 1.78 1.68 0 0 0
13/05/2020
1.78
 15,700 1.87 1.87 1.78 0 0 0
12/05/2020
1.87
 24,100 1.87 1.87 1.78 0 0 0
11/05/2020
1.87
 28,300 1.78 1.87 1.68 0 0 0
08/05/2020
1.78
 91,000 1.78 1.87 1.78 0 0 0
07/05/2020
1.78
 30,000 1.68 1.78 1.78 0 0 0
06/05/2020
1.68
 207,700 1.59 1.68 1.59 0 0 0
05/05/2020
1.59
 200 1.59 1.59 1.59 0 0 0
04/05/2020
1.59
 300 1.59 1.59 1.59 0 0 0
29/04/2020
1.59
 5,800 1.68 1.68 1.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |