CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

25.90
1
(4.02%)
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
(2025-11-12) 		6.20 33.16% 2,355,900 0 0
18.40
25.90
25.90
2 tháng
(2025-10-13) 		10.90 77.86% 3,423,600 0 0
13.50
25.90
25.90
3 tháng
(2025-09-15) 		9.20 58.60% 3,631,000 0 0
13.50
25.90
25.90
6 tháng
(2025-06-16) 		8.70 53.70% 4,576,200 0 0
13.30
25.90
25.90
12 tháng
(2024-12-17) 		9.30 59.62% 8,031,249 0 0
12
25.90
25.90
24 tháng
(2023-12-25) 		5.18 26.27% 13,249,171 -500 -0.0
12
25.90
25.90
36 tháng
(2022-12-28) 		15.65 169.12% 26,353,838 -600 -0.0
8.50
25.90
25.90
60 tháng
(2021-01-07) 		22.47 924.73% 72,604,752 -23,100 -0.3
2.43
38.32
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
14.50
 7,500 14.20 14.20 14.20 0 0 0
22/07/2025
14.20
 5,100 13.90 14 13.90 0 0 0
21/07/2025
13.90
 19,700 13.60 14 13.40 0 0 0
18/07/2025
14
 29,400 14 14 13.50 0 0 0
17/07/2025
13.70
 3,700 13.40 13.80 13.40 0 0 0
16/07/2025
13.30
 9,100 13.90 13.90 13.30 0 0 0
15/07/2025
13.90
 16,200 14.20 14.20 13.20 0 0 0
14/07/2025
14.20
 28,100 13.40 13.40 13.20 0 0 0
11/07/2025
14.30
 10,600 13.80 14.30 13.80 0 0 0
10/07/2025
14.30
 7,900 14.50 14.50 13.70 0 0 0
09/07/2025
14.30
 7,100 15.10 15.10 15.10 0 0 0
08/07/2025
15.10
 2,500 13.70 15.30 13.70 0 0 0
07/07/2025
14.90
 47,100 15.90 15.90 14.90 0 0 0
04/07/2025
16.50
 8,100 16.50 16.60 16.50 0 0 0
03/07/2025
18.30
 19,100 15.30 15.40 15.20 0 0 0
02/07/2025
16.80
 13,200 15.70 15.70 14.20 0 0 0
01/07/2025
15.70
 17,900 15.80 18.70 15.70 0 0 0
30/06/2025
17.40
 35,000 17.10 17.70 15.40 0 0 0
27/06/2025
17.10
 5,800 19.10 19.10 17.10 0 0 0
26/06/2025
18.40
 7,800 17.30 17.30 17.10 0 0 0
25/06/2025
18.90
 38,900 19.50 19.50 17.10 0 0 0
24/06/2025
19
 1,100 19 19 19 0 0 0
23/06/2025
18
 15,100 16.80 17.50 16 0 0 0
20/06/2025
17.30
 3,800 15.80 15.80 15.80 0 0 0
19/06/2025
15.80
 12,500 16.40 16.40 16.40 0 0 0
18/06/2025
17.50
 9,400 15.90 16 15.70 0 0 0
17/06/2025
16.90
 6,800 15.40 17.10 15.40 0 0 0
16/06/2025
16.20
 39,500 14.20 15.70 14.20 0 0 0
13/06/2025
14.80
 11,600 14.20 14.20 13.80 0 0 0
12/06/2025
14.90
 6,000 15 15 14.80 0 0 0
11/06/2025
14.40
 23,300 13.90 14.40 13.90 0 0 0
10/06/2025
13.90
 8,800 13.90 13.90 13.80 0 0 0
09/06/2025
13.30
 582,700 12.10 13.40 11.40 0 0 0
06/06/2025
12.40
 1,500 12.40 12.40 12.40 0 0 0
05/06/2025
12.20
 12,400 12.20 12.20 12 0 0 0
04/06/2025
12.20
 96,600 12.10 12.10 11.90 0 0 0
03/06/2025
12.10
 9,200 12 12.10 11.80 0 0 0
02/06/2025
12.20
 1,000 12.20 12.20 12.20 0 0 0
30/05/2025
12.20
 5,000 12 12 11.70 0 0 0
29/05/2025
12.40
 37,100 12.20 12.20 11.90 0 0 0
28/05/2025
12.20
 23,100 12 12.30 12 0 0 0
27/05/2025
12
 1,600 11.50 12 11.50 0 0 0
26/05/2025
12.10
 3,400 12.20 12.20 12 0 0 0
23/05/2025
12.20
 1,100 12.20 12.20 12.20 0 0 0
22/05/2025
12.40
 1,600 12.20 12.30 12.20 0 0 0
21/05/2025
12.40
 18,100 12.40 12.40 12.40 0 0 0
20/05/2025
12.50
 1,400 12.20 12.60 12.20 0 0 0
19/05/2025
12.50
 1,300 12.50 12.50 12.50 0 0 0
16/05/2025
12.50
 28,100 12.10 12.20 11.50 0 0 0
15/05/2025
12.30
 11,700 12.30 12.30 12.20 0 0 0
14/05/2025
12.30
 8,300 12.50 12.50 12.10 0 0 0
13/05/2025
12.60
 55,600 12.60 12.70 12.50 0 0 0
12/05/2025
12.80
 23,300 12.80 12.80 12.60 0 0 0
09/05/2025
12.80
 17,700 12.40 12.90 12.20 0 0 0
08/05/2025
12.50
 8,600 12.40 13.10 12.40 0 0 0
07/05/2025
12
 22,500 12.50 12.50 12 0 0 0
06/05/2025
12.50
 6,500 12.60 12.60 12 0 0 0
05/05/2025
12.60
 1,700 12.10 12.10 12 0 0 0
29/04/2025
12.60
 4,500 12.10 12.60 12.10 0 0 0
28/04/2025
12.70
 10,400 12.70 12.70 12.70 0 0 0
25/04/2025
12.70
 2,600 11.90 12.70 11.90 0 0 0
24/04/2025
12.30
 196,100 12 12.30 11.80 0 0 0
23/04/2025
12.40
 8,900 12.50 12.50 12.10 0 0 0
22/04/2025
12.60
 13,700 12 12.60 11.70 0 0 0
21/04/2025
12.90
 1,000 12.90 12.90 12.90 0 0 0
18/04/2025
13
 55,500 12 13 11.80 0 0 0
17/04/2025
12.30
 35,500 11.60 12.30 11.60 0 0 0
16/04/2025
12.80
 2,100 12.90 13 12.80 0 0 0
15/04/2025
12.10
 40,700 12.30 12.40 12.10 0 0 0
14/04/2025
13.40
 16,000 13.80 16.10 13.40 0 0 0
11/04/2025
14.80
 5,500 12.70 14.80 12.70 0 0 0
10/04/2025
13.90
 90,400 15.40 16.80 13.90 0 0 0
09/04/2025
15.40
 52,100 17.10 17.20 15.40 0 0 0
08/04/2025
17.10
 500 18.10 18.10 17.10 0 0 0
04/04/2025
19
 8,900 17.70 19 17 0 0 0
03/04/2025
18.50
 50,000 17.50 18.50 17.50 0 0 0
02/04/2025
18
 25,900 17.50 18 17.50 0 0 0
01/04/2025
17.20
 62,000 17 17.20 16.90 0 0 0
31/03/2025
17
 32,800 15.80 17 15.80 0 0 0
28/03/2025
15.80
 1,200 15.80 15.80 15.80 0 0 0
27/03/2025
15.80
 29,700 15.80 15.80 15.40 0 0 0
26/03/2025
15.80
 46,800 15.20 15.80 15.20 0 0 0
25/03/2025
15.80
 26,000 15.10 15.80 15.10 0 0 0
24/03/2025
15.50
 25,000 15.50 15.50 15.50 0 0 0
21/03/2025
15.80
 6,500 15.80 15.80 15.80 0 0 0
20/03/2025
15.80
 43,100 15.50 15.80 15.50 0 0 0
19/03/2025
16
 190,100 15.20 16 15.10 0 0 0
18/03/2025
15.30
 22,900 15.30 15.30 15.20 0 0 0
17/03/2025
15.30
 23,000 15.40 15.40 15 0 0 0
14/03/2025
15.40
 27,000 15.40 15.40 15.40 0 0 0
13/03/2025
15.40
 1,300 15.50 15.50 15.40 0 0 0
12/03/2025
15.50
 52,400 15.60 15.80 15.50 0 0 0
11/03/2025
15.70
 48,200 15.90 15.90 15 0 0 0
10/03/2025
15.60
 111,600 16.30 16.40 15 0 0 0
07/03/2025
16.30
 2,600 16.30 16.30 15.80 0 0 0
06/03/2025
16.40
 1,900 15.70 16.40 15.70 0 0 0
05/03/2025
16.20
 1,000 16.20 16.20 16.20 0 0 0
04/03/2025
16.30
 1,600 16.30 16.30 16.30 0 0 0
03/03/2025
16.30
 3,800 16 16.30 15 0 0 0
28/02/2025
16.40
 2,500 16 16.40 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |