CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

16
0.30
(1.91%)

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)
01/02/2018
2.90
162,500 2.71 2.90 2.62 0 0 0
31/01/2018
2.71
55,200 2.62 2.71 2.62 0 0 0
30/01/2018
2.62
55,900 2.62 2.71 2.62 0 0 0
29/01/2018
2.62
24,900 2.62 2.71 2.52 0 0 0
26/01/2018
2.62
36,800 2.62 2.71 2.52 0 0 0
25/01/2018
2.62
22,700 2.71 2.71 2.62 0 0 0
24/01/2018
2.71
72,500 2.71 2.71 2.62 0 0 0
23/01/2018
2.71
52,900 2.71 2.71 2.71 0 0 0
22/01/2018
2.71
39,600 2.80 2.80 2.71 0 0 0
19/01/2018
2.80
62,200 2.90 2.90 2.71 0 0 0
18/01/2018
2.90
90,600 2.99 2.99 2.71 0 0 0
17/01/2018
2.99
123,100 2.99 2.99 2.80 200 0 0.0
16/01/2018
2.99
98,400 2.90 3.08 2.80 100 0 0.0
15/01/2018
2.90
83,900 3.08 3.08 2.90 0 0 0
12/01/2018
3.08
127,410 2.90 3.18 2.80 0 0 0
11/01/2018
2.90
217,600 3.18 3.18 2.90 0 0 0
10/01/2018
3.18
167,100 3.08 3.18 2.80 0 0 0
09/01/2018
3.08
109,300 3.36 3.36 3.08 0 0 0
08/01/2018
3.36
245,812 3.64 3.93 3.36 0 2,000 -0.0
05/01/2018
3.64
351,500 3.36 3.64 3.36 12,700 0 0.0
04/01/2018
3.36
376,300 3.08 3.36 3.18 0 0 0
03/01/2018
3.08
281,078 2.80 3.08 2.80 2,066 0 0.0
02/01/2018
2.80
198,400 2.62 2.80 2.62 0 0 0
29/12/2017
2.62
38,000 2.62 2.62 2.52 0 0 0
28/12/2017
2.62
179,910 2.52 2.62 2.43 10 0 0.0
27/12/2017
2.52
79,900 2.62 2.62 2.43 0 0 0
26/12/2017
2.62
36,000 2.52 2.62 2.43 0 0 0
25/12/2017
2.52
153,600 2.62 2.62 2.43 0 0 0
22/12/2017
2.62
34,200 2.62 2.62 2.52 0 0 0
21/12/2017
2.62
42,400 2.62 2.62 2.52 0 0 0
20/12/2017
2.62
7,400 2.62 2.62 2.52 0 0 0
19/12/2017
2.62
10,700 2.52 2.62 2.52 0 0 0
18/12/2017
2.52
19,900 2.52 2.62 2.43 0 0 0
15/12/2017
2.52
34,100 2.62 2.62 2.43 0 0 0
14/12/2017
2.62
69,300 2.62 2.62 2.52 0 0 0
13/12/2017
2.62
2,100 2.62 2.62 2.52 0 0 0
12/12/2017
2.62
61,200 2.62 2.62 2.52 0 0 0
11/12/2017
2.62
62,500 2.71 2.71 2.52 0 0 0
08/12/2017
2.71
13,400 2.71 2.71 2.62 0 0 0
07/12/2017
2.71
80,000 2.62 2.71 2.52 0 0 0
06/12/2017
2.62
38,202 2.71 2.71 2.62 0 0 0
05/12/2017
2.71
79,500 2.90 2.90 2.71 0 0 0
04/12/2017
2.90
215,700 2.71 2.90 2.71 0 0 0
01/12/2017
2.71
18,700 2.71 2.71 2.62 0 0 0
30/11/2017
2.71
46,200 2.71 2.80 2.62 0 0 0
29/11/2017
2.71
21,200 2.80 2.80 2.71 0 0 0
28/11/2017
2.80
90,300 2.71 2.80 2.71 0 0 0
27/11/2017
2.71
87,200 2.62 2.80 2.62 0 0 0
24/11/2017
2.62
27,500 2.52 2.62 2.52 0 0 0
23/11/2017
2.52
47,500 2.52 2.52 2.43 0 0 0
22/11/2017
2.52
73,800 2.52 2.52 2.43 0 0 0
21/11/2017
2.52
39,500 2.62 2.62 2.43 0 0 0
20/11/2017
2.62
41,500 2.62 2.62 2.52 0 0 0
17/11/2017
2.62
70,800 2.62 2.80 2.62 0 0 0
16/11/2017
2.62
82,300 2.52 2.71 2.52 0 0 0
15/11/2017
2.52
57,700 2.43 2.62 2.43 0 0 0
14/11/2017
2.43
35,200 2.43 2.43 2.34 0 0 0
13/11/2017
2.43
64,100 2.52 2.52 2.34 0 0 0
10/11/2017
2.52
51,800 2.62 2.62 2.43 0 0 0
09/11/2017
2.62
70,700 2.62 2.62 2.43 0 0 0
08/11/2017
2.62
9,400 2.62 2.62 2.62 0 0 0
07/11/2017
2.62
77,900 2.71 2.71 2.52 0 0 0
06/11/2017
2.71
110,500 2.62 2.71 2.62 0 0 0
03/11/2017
2.62
31,900 2.71 2.71 2.62 0 0 0
02/11/2017
2.71
46,700 2.71 2.80 2.62 0 0 0
01/11/2017
2.71
39,000 2.71 2.80 2.71 0 0 0
31/10/2017
2.71
25,300 2.71 2.71 2.71 0 0 0
30/10/2017
2.71
49,800 2.90 2.90 2.71 0 0 0
27/10/2017
2.90
21,720 2.90 2.90 2.80 0 10,720 -0.0
26/10/2017
2.90
112,700 3.18 3.18 2.90 0 0 0
25/10/2017
3.18
20,500 3.18 3.18 3.08 0 0 0
24/10/2017
3.18
14,700 3.27 3.27 3.18 0 0 0
23/10/2017
3.27
85,700 3.36 3.36 3.18 0 0 0
20/10/2017
3.36
61,000 3.46 3.46 3.27 0 0 0
19/10/2017
3.46
9,700 3.36 3.46 3.36 0 0 0
18/10/2017
3.36
40,000 3.36 3.36 3.36 0 0 0
17/10/2017
3.36
2,000 3.36 3.36 3.27 0 0 0
16/10/2017
3.36
35,900 3.36 3.46 3.36 0 0 0
13/10/2017
3.36
58,500 3.46 3.46 3.27 0 0 0
12/10/2017
3.46
47,200 3.36 3.46 3.36 0 0 0
11/10/2017
3.36
39,600 3.46 3.46 3.27 0 0 0
10/10/2017
3.46
28,300 3.46 3.46 3.36 0 0 0
09/10/2017
3.46
25,500 3.46 3.46 3.36 0 0 0
06/10/2017
3.46
40,500 3.55 3.55 3.46 0 0 0
05/10/2017
3.55
77,900 3.55 3.55 3.36 0 0 0
04/10/2017
3.55
101,400 3.55 3.55 3.46 0 0 0
03/10/2017
3.55
93,100 3.55 3.64 3.55 0 0 0
02/10/2017
3.55
50,200 3.55 3.64 3.55 0 0 0
29/09/2017
3.55
80,400 3.55 3.64 3.55 0 0 0
28/09/2017
3.55
89,100 3.55 3.64 3.55 0 0 0
27/09/2017
3.55
128,300 3.55 3.64 3.55 0 0 0
26/09/2017
3.55
46,400 3.64 3.64 3.55 0 0 0
25/09/2017
3.64
86,800 3.74 3.74 3.64 0 0 0
22/09/2017
3.74
37,000 3.74 3.74 3.74 0 0 0
21/09/2017
3.74
35,900 3.64 3.74 3.64 0 0 0
20/09/2017
3.64
22,400 3.83 3.83 3.64 0 0 0
19/09/2017
3.83
55,134 3.64 3.83 3.64 0 0 0
18/09/2017
3.64
73,436 3.55 3.64 3.64 0 0 0
15/09/2017
3.55
11,200 3.64 3.74 3.55 0 0 0
14/09/2017
3.64
23,800 3.55 3.74 3.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |