CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

21.30
0.30
(1.43%)
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
(2026-09-08) 		-0.30 -1.38% 175,300 0 0
20.50
22.70
21.30
2 tháng
(2026-08-10) 		1.40 6.97% 443,000 0 0
19.60
22.70
21.30
3 tháng
(2026-07-10) 		0.70 3.37% 613,900 0 0
19.60
23.50
21.30
6 tháng
(2026-04-13) 		-6.80 -24.03% 1,613,300 0 0
19.60
32
21.30
12 tháng
(2025-10-13) 		7.50 53.57% 9,046,800 0 0
13.50
35.90
21.30
24 tháng
(2024-10-18) 		5.50 34.38% 14,443,650 0 0
12
35.90
21.30
36 tháng
(2023-10-24) 		1.31 6.50% 20,545,934 -500 0.0
9.25
35.90
21.30
60 tháng
(2021-11-03) 		11.97 125.54% 56,791,962 -6,300 -0.1
6.07
38.32
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2022
21.31
 11,450 21.50 22.52 21.03 0 0 0
23/05/2022
22.62
 21,912 21.31 22.90 21.12 0 0 0
20/05/2022
23.27
 34,250 23.64 23.64 21.68 0 0 0
19/05/2022
23.64
 26,900 23.64 24.02 21.96 0 0 0
18/05/2022
24.02
 47,501 23.83 24.67 22.90 0 0 0
17/05/2022
22.43
 18,211 20.47 22.43 18.50 0 0 0
16/05/2022
20.47
 62,800 20.47 22.43 20.47 0 0 0
13/05/2022
22.71
 12,100 22.90 23.36 22.71 0 0 0
12/05/2022
25.23
 10,900 25.70 26.17 23.36 0 0 0
11/05/2022
25.70
 14,100 25.14 26.82 23.46 0 0 0
10/05/2022
25.14
 35,400 25.23 27.66 24.95 0 200 0.0
09/05/2022
27.66
 25,700 25.05 27.85 24.95 0 0 0
06/05/2022
27.66
 35,302 24.67 28.97 24.67 0 0 0
05/05/2022
27.38
 95,540 30.09 30.09 27.38 0 900 0.0
04/05/2022
30.37
 35,004 31.78 31.96 29.25 200 0 0.0
29/04/2022
29.16
 105,000 29.16 29.16 28.97 200 0 0.0
28/04/2022
26.54
 38,822 26.54 26.54 26.54 0 0 0
27/04/2022
24.21
 44,200 22.15 24.21 22.15 0 0 0
26/04/2022
22.06
 35,400 19.63 22.06 18.22 0 200 0.0
25/04/2022
20.09
 178,535 19.35 23.36 19.35 0 1,800 0.0
22/04/2022
21.50
 8,900 21.50 21.50 21.50 0 0 0
21/04/2022
23.83
 8,800 26.45 26.45 23.83 0 0 0
20/04/2022
26.45
 22,400 26.45 26.45 26.45 100 0 0.0
19/04/2022
29.35
 4,300 32.52 32.52 29.35 0 0 0
18/04/2022
32.52
 60,217 36.07 36.07 32.52 0 500 0.0
14/04/2022
38.32
 74,734 38.32 38.32 37.38 0 0 0
13/04/2022
35.23
 99,013 35.23 35.23 33.18 0 0 0
12/04/2022
32.06
 88,345 29.16 32.06 28.50 0 500 0.0
08/04/2022
29.16
 61,712 26.17 30.56 26.07 900 2,000 0.0
07/04/2022
28.41
 103,200 28.41 28.41 25.89 0 0 0
06/04/2022
25.89
 18,735 25.05 25.89 25.05 0 0 0
05/04/2022
23.55
 64,600 22.71 24.11 22.43 0 1,200 0.0
04/04/2022
22.80
 85,106 22.52 22.90 21.50 0 0 0
01/04/2022
22.52
 96,100 21.50 23.93 21.03 0 0 0
31/03/2022
22.06
 82,355 23.83 24.02 21.59 0 0 0
30/03/2022
23.83
 870,313 23.93 23.93 19.63 3,600 0 0.1
29/03/2022
21.78
 93,400 21.78 21.78 21.78 0 0 0
28/03/2022
19.81
 270,801 19.81 19.81 19.81 0 0 0
25/03/2022
18.04
 457,010 17.66 18.04 17.66 0 0 0
24/03/2022
16.45
 399,614 16.45 16.45 16.45 0 0 0
23/03/2022
14.95
 359,411 14.95 14.95 14.95 0 0 0
22/03/2022
13.64
 1,370,545 13.64 13.64 11.40 0 0 0
21/03/2022
12.43
 119,272 12.43 12.43 12.43 0 0 0
18/03/2022
11.31
 329,603 11.31 11.31 11.31 0 0 0
17/03/2022
10.28
 525,913 10.28 10.28 10.09 0 0 0
16/03/2022
9.35
 92,228 8.88 9.35 8.88 0 0 0
15/03/2022
8.50
 420,700 9.25 10 8.50 0 0 0
14/03/2022
9.25
 396,814 8.88 9.35 8.41 0 0 0
11/03/2022
8.88
 319,700 8.04 9.07 8.04 0 0 0
10/03/2022
8.69
 62,241 8.41 8.88 8.41 0 0 0
09/03/2022
8.69
 103,829 8.97 9.07 8.13 0 0 0
08/03/2022
8.97
 508,300 8.41 9.07 8.32 0 0 0
07/03/2022
8.32
 222,900 7.57 8.32 7.57 0 0 0
04/03/2022
7.57
 175,860 6.92 7.57 6.92 0 0 0
03/03/2022
6.92
 101,100 6.73 6.92 6.73 0 0 0
02/03/2022
6.73
 47,401 6.92 6.92 6.73 0 0 0
01/03/2022
6.92
 48,800 6.82 6.92 6.73 0 0 0
28/02/2022
6.82
 34,000 6.82 6.82 6.64 0 0 0
25/02/2022
6.92
 89,700 6.92 7.01 6.73 0 0 0
24/02/2022
6.92
 110,709 7.01 7.20 6.64 0 0 0
23/02/2022
7.01
 109,101 6.73 7.01 6.73 0 0 0
22/02/2022
6.73
 98,500 7.01 7.01 6.64 0 0 0
21/02/2022
7.01
 115,186 6.82 7.10 6.73 0 0 0
18/02/2022
6.82
 50,700 6.73 6.82 6.73 0 0 0
17/02/2022
6.82
 41,500 6.82 6.92 6.64 0 0 0
16/02/2022
6.82
 35,600 6.73 6.82 6.73 0 0 0
15/02/2022
6.73
 115,400 6.54 6.73 6.45 0 0 0
14/02/2022
6.54
 34,300 6.73 6.73 6.54 0 0 0
11/02/2022
6.73
 41,900 6.64 6.73 6.54 0 0 0
10/02/2022
6.73
 54,639 6.54 6.82 6.54 0 0 0
09/02/2022
6.73
 67,800 6.82 6.82 6.54 0 0 0
08/02/2022
6.82
 9,400 6.73 6.82 6.73 0 0 0
07/02/2022
6.54
 46,800 6.26 6.82 6.26 0 0 0
28/01/2022
6.26
 45,900 5.98 6.26 5.89 0 0 0
27/01/2022
6.07
 93,200 6.36 6.45 6.07 0 0 0
26/01/2022
6.17
 35,800 6.54 6.73 6.17 0 0 0
25/01/2022
6.36
 93,539 6.73 6.73 6.07 0 0 0
24/01/2022
6.73
 64,556 7.66 7.76 6.73 0 0 0
21/01/2022
7.48
 66,700 7.10 7.48 7.10 0 0 0
20/01/2022
7.10
 91,300 6.54 7.10 6.07 0 0 0
19/01/2022
6.73
 127,070 6.82 7.01 6.73 0 0 0
18/01/2022
7.38
 170,400 7.38 8.13 7.38 0 0 0
17/01/2022
8.13
 72,600 8.97 9.16 8.13 0 0 0
14/01/2022
8.88
 76,130 8.69 9.07 7.94 0 0 0
13/01/2022
8.79
 262,400 9.53 9.53 8.69 0 0 0
12/01/2022
9.53
 257,550 9.53 9.53 9.25 0 0 0
11/01/2022
9.81
 121,300 10.09 10.19 9.63 0 0 0
10/01/2022
10.09
 337,610 9.91 10.56 9.72 0 0 0
07/01/2022
10.09
 432,500 9.53 10.28 9.44 0 0 0
06/01/2022
9.53
 193,100 9.35 9.53 9.25 0 0 0
05/01/2022
9.44
 192,500 9.53 9.53 9.35 0 0 0
04/01/2022
9.44
 155,110 9.44 9.72 9.44 0 0 0
31/12/2021
9.44
 145,911 9.44 9.53 9.35 0 0 0
30/12/2021
9.53
 113,300 9.44 9.63 9.35 0 0 0
29/12/2021
9.53
 166,400 9.35 9.63 9.35 0 0 0
28/12/2021
9.63
 424,300 9.63 9.81 9.35 0 0 0
27/12/2021
9.81
 144,600 9.81 9.81 9.53 0 0 0
24/12/2021
9.81
 115,900 9.53 9.91 9.53 0 0 0
23/12/2021
9.72
 257,900 10.19 10.19 9.44 0 0 0
22/12/2021
10
 134,811 10 10.28 9.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc