CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

24.10
-1.20
(-4.74%)
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
(2025-11-17) 		7.10 37.77% 2,013,800 0 0
18.80
25.90
25.30
2 tháng
(2025-10-17) 		12.10 87.68% 3,511,600 0 0
13.50
25.90
25.30
3 tháng
(2025-09-17) 		9.70 59.88% 3,722,700 0 0
13.50
25.90
25.30
6 tháng
(2025-06-19) 		10.10 63.92% 4,628,100 0 0
13.30
25.90
25.30
12 tháng
(2024-12-23) 		10 62.89% 8,087,548 0 0
12
25.90
25.30
24 tháng
(2023-12-27) 		4.31 19.97% 13,182,171 -500 -0.0
12
25.90
25.30
36 tháng
(2023-01-03) 		16.65 179.93% 26,461,438 -600 -0.0
8.50
25.90
25.30
60 tháng
(2021-01-11) 		23.38 926.41% 72,654,852 -31,600 -0.3
2.52
38.32
25.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2018
3.18
 10,500 3.08 3.27 3.08 0 0 0
02/10/2018
3.08
 22,000 3.08 3.08 3.08 0 0 0
01/10/2018
3.08
 5,100 3.18 3.18 3.08 0 0 0
28/09/2018
3.18
 43,810 3.18 3.18 3.08 0 0 0
27/09/2018
3.18
 10,100 3.08 3.27 3.18 0 0 0
26/09/2018
3.08
 34,500 3.08 3.18 3.08 0 0 0
25/09/2018
3.08
 45,000 3.18 3.18 3.08 0 0 0
24/09/2018
3.18
 1,100 3.18 3.18 3.08 0 0 0
21/09/2018
3.18
 41,400 3.08 3.18 3.08 0 0 0
20/09/2018
3.08
 35,800 3.08 3.08 3.08 0 0 0
19/09/2018
3.08
 23,300 3.18 3.18 3.08 0 0 0
18/09/2018
3.18
 10,000 3.18 3.18 3.08 0 0 0
17/09/2018
3.18
 47,800 3.18 3.18 3.18 0 0 0
14/09/2018
3.18
 20,700 3.18 3.18 3.08 0 0 0
13/09/2018
3.18
 72,100 3.18 3.18 3.08 0 0 0
12/09/2018
3.18
 24,000 3.18 3.18 3.18 0 0 0
11/09/2018
3.18
 8,000 3.18 3.18 3.08 0 0 0
10/09/2018
3.18
 200 3.27 3.27 3.08 0 0 0
07/09/2018
3.27
 22,100 3.18 3.27 3.08 0 0 0
06/09/2018
3.18
 500 3.18 3.18 3.08 0 0 0
05/09/2018
3.18
 2,210 3.18 3.18 3.08 0 0 0
04/09/2018
3.18
 14,200 3.18 3.18 2.99 0 0 0
31/08/2018
3.18
 10,100 3.08 3.18 2.99 0 0 0
30/08/2018
3.08
 9,120 3.08 3.08 3.08 0 0 0
29/08/2018
3.08
 37,000 3.08 3.18 3.08 0 0 0
28/08/2018
3.08
 5,900 2.99 3.08 3.08 0 0 0
27/08/2018
2.99
 5,000 3.08 3.08 2.90 0 0 0
24/08/2018
3.08
 115,800 3.27 3.27 2.99 0 0 0
23/08/2018
3.27
 2,100 3.18 3.27 3.08 0 0 0
22/08/2018
3.18
 12,200 3.18 3.18 2.99 0 0 0
21/08/2018
3.18
 10,200 3.18 3.18 3.18 0 0 0
20/08/2018
3.18
 7,600 3.36 3.36 3.18 0 0 0
17/08/2018
3.36
 12,600 3.18 3.36 3.18 0 0 0
16/08/2018
3.18
 71,700 2.90 3.18 2.71 0 0 0
15/08/2018
2.90
 9,700 2.90 3.08 2.62 0 0 0
14/08/2018
2.90
 5,000 2.99 3.08 2.90 0 0 0
13/08/2018
2.99
 114,300 2.99 3.08 2.90 0 0 0
10/08/2018
2.99
 9,200 2.99 3.08 2.99 0 0 0
09/08/2018
2.99
 27,500 2.90 3.08 2.90 0 0 0
08/08/2018
2.90
 2,500 2.90 3.08 2.90 0 0 0
07/08/2018
2.90
 13,420 2.90 3.18 2.90 0 0 0
06/08/2018
2.90
 39,700 3.08 3.27 2.90 0 0 0
03/08/2018
3.08
 2,600 3.18 3.18 3.08 0 0 0
02/08/2018
3.18
 2,000 3.27 3.27 3.18 0 0 0
01/08/2018
3.27
 14,600 3.18 3.27 3.08 0 0 0
31/07/2018
3.18
 13,700 3.27 3.36 3.18 0 0 0
30/07/2018
3.27
 26,220 3.36 3.36 3.08 0 0 0
27/07/2018
3.36
 16,000 3.46 3.46 3.18 0 0 0
26/07/2018
3.46
 1,400 3.46 3.55 3.27 0 0 0
25/07/2018
3.46
 23,200 3.55 3.55 3.36 0 0 0
24/07/2018
3.55
 34,800 3.55 3.55 3.36 0 0 0
23/07/2018
3.55
 4,520 3.46 3.55 3.27 0 0 0
20/07/2018
3.46
 15,300 3.55 3.55 3.46 0 0 0
19/07/2018
3.55
 24,000 3.55 3.64 3.36 0 0 0
18/07/2018
3.55
 16,010 3.36 3.55 3.27 0 1,000 -0.0
17/07/2018
3.36
 24,000 3.36 3.55 3.18 0 0 0
16/07/2018
3.36
 12,100 3.55 3.83 3.36 0 0 0
13/07/2018
3.55
 87,600 3.46 3.55 3.27 0 0 0
12/07/2018
3.46
 19,100 3.55 3.74 3.46 0 3,800 -0.0
11/07/2018
3.55
 29,950 3.64 3.83 3.46 0 700 -0.0
10/07/2018
3.64
 162,800 3.93 4.30 3.64 600 0 0.0
09/07/2018
3.93
 96,220 3.64 3.93 3.46 0 200 -0.0
06/07/2018
3.64
 29,100 3.36 3.64 3.18 0 600 -0.0
05/07/2018
3.36
 19,200 3.08 3.36 3.18 0 0 0
04/07/2018
3.08
 70,300 3.08 3.27 3.08 0 11,000 -0.0
03/07/2018
3.08
 26,882 3.18 3.36 3.08 0 600 -0.0
02/07/2018
3.18
 51,000 3.08 3.27 2.90 0 0 0
29/06/2018
3.08
 25,610 2.99 3.18 3.08 0 0 0
28/06/2018
2.99
 45,282 3.18 3.27 2.90 1,000 0 0.0
27/06/2018
3.18
 33,900 3.36 3.46 3.18 0 0 0
26/06/2018
3.36
 131,900 3.18 3.46 3.08 0 0 0
25/06/2018
3.18
 56,700 3.18 3.46 2.99 0 0 0
22/06/2018
3.18
 87,200 3.46 3.46 3.18 0 0 0
21/06/2018
3.46
 134,900 3.83 3.83 3.46 0 0 0
20/06/2018
3.83
 40,000 4.21 4.39 3.83 0 0 0
19/06/2018
4.21
 161,102 4.67 4.77 4.21 0 0 0
18/06/2018
4.67
 128,130 4.39 4.67 4.30 0 0 0
15/06/2018
4.39
 99,208 4.39 4.39 4.02 0 0 0
14/06/2018
4.39
 87,300 4.39 4.77 4.11 0 0 0
13/06/2018
4.39
 91,300 4.11 4.39 4.11 0 0 0
12/06/2018
4.11
 228,480 3.74 4.11 3.74 0 0 0
11/06/2018
3.74
 113,400 3.46 3.74 3.18 0 0 0
08/06/2018
3.46
 181,000 3.18 3.46 3.08 0 0 0
07/06/2018
3.18
 15,830 3.18 3.46 3.18 0 0 0
06/06/2018
3.18
 313,100 3.46 3.64 3.18 0 0 0
05/06/2018
3.46
 503,210 3.18 3.46 3.36 0 48,000 -0.2
04/06/2018
3.18
 34,600 2.90 3.18 3.18 0 0 0
01/06/2018
2.90
 196,412 2.71 2.90 2.80 3,368,100 0 9.1
31/05/2018
2.71
 256,730 2.52 2.71 2.43 0 0 0
30/05/2018
2.52
 167,700 2.43 2.62 2.34 0 0 0
29/05/2018
2.43
 94,100 2.52 2.62 2.43 0 0 0
28/05/2018
2.52
 290,110 2.43 2.62 2.34 0 0 0
25/05/2018
2.43
 87,900 2.34 2.52 2.43 0 0 0
24/05/2018
2.34
 160,100 2.52 2.71 2.34 1,200 0 0.0
23/05/2018
2.52
 155,300 2.34 2.52 2.34 0 0 0
22/05/2018
2.34
 73,400 2.34 2.43 2.24 0 0 0
21/05/2018
2.34
 13,300 2.34 2.43 2.34 0 0 0
18/05/2018
2.34
 36,000 2.34 2.34 2.24 0 0 0
17/05/2018
2.34
 58,700 2.34 2.34 2.24 0 0 0
16/05/2018
2.34
 10,712 2.34 2.34 2.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |