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)
27/02/2025
16.50
 1,000 16.50 16.50 16.50 0 0 0
26/02/2025
16.50
 1,000 16.50 16.50 16.50 0 0 0
25/02/2025
16.20
 12,500 16.50 16.50 16.20 0 0 0
24/02/2025
16.70
 1,400 16.90 16.90 16.30 0 0 0
21/02/2025
16.70
 700 16.70 16.70 16.70 0 0 0
20/02/2025
16.70
 1,400 16.60 16.70 16.60 0 0 0
19/02/2025
16.60
 22,700 17 17 16 0 0 0
18/02/2025
16.80
 3,900 16.10 17 16.10 0 0 0
17/02/2025
16.80
 1,000 16.80 16.80 16.80 0 0 0
14/02/2025
17
 4,000 16 17 16 0 0 0
13/02/2025
16.50
 5,700 16 16.50 15.80 0 0 0
12/02/2025
16.80
 1,004 16.80 16.80 16.80 0 0 0
11/02/2025
16.50
 4,900 16 16.50 16 0 0 0
10/02/2025
16.50
 2,100 16.50 16.50 16.50 0 0 0
07/02/2025
16.50
 7,866 16.40 16.50 15.70 0 0 0
06/02/2025
16.50
 7,901 16.20 16.50 15.20 0 0 0
05/02/2025
16.50
 2,600 16.40 16.50 16.40 0 0 0
04/02/2025
16.40
 15,503 16.40 16.40 16.40 0 0 0
03/02/2025
17
 2,100 15.80 17 15.80 0 0 0
24/01/2025
16.60
 2,006 16.60 16.60 16.60 0 0 0
23/01/2025
16.90
 5,000 17.30 17.40 16.90 0 0 0
22/01/2025
17.50
 41,154 16.20 17.50 16.20 0 0 0
21/01/2025
18
 103,516 16.20 18 16.20 0 0 0
20/01/2025
18
 63,761 16.50 19 16.20 0 0 0
17/01/2025
18
 83,864 16 18.30 16 0 0 0
16/01/2025
16.80
 16,400 17.30 17.30 15.80 0 0 0
15/01/2025
15.80
 472,951 15 15.80 15 0 0 0
14/01/2025
14.50
 700 14.50 14.50 14.50 0 0 0
13/01/2025
15.70
 4,000 15.30 15.70 15.30 0 0 0
10/01/2025
15.80
 5,500 15.20 15.80 15.20 0 0 0
09/01/2025
15.90
 7,583 15.80 15.90 15.80 0 0 0
08/01/2025
15.90
 30,002 15.80 15.90 14.50 0 0 0
07/01/2025
16
 4,100 16 16 16 0 0 0
06/01/2025
15.70
 6,000 15.70 15.70 15.70 0 0 0
03/01/2025
16.30
 5,400 15.40 16.30 15.20 0 0 0
02/01/2025
15.90
 2,200 15.40 15.90 15 0 0 0
31/12/2024
15.90
 0 15.90 15.90 15.90 0 0 0
30/12/2024
15.90
 30,300 15.80 15.90 15.80 0 0 0
27/12/2024
15.80
 1,301 15.80 15.80 15.80 0 0 0
26/12/2024
15.80
 936 15.40 15.80 15.40 0 0 0
25/12/2024
15.80
 2,500 15.40 15.80 15.40 0 0 0
24/12/2024
15.90
 1,100 15.40 15.90 15.40 0 0 0
23/12/2024
15.90
 100 15.90 15.90 15.90 0 0 0
20/12/2024
15.90
 10,000 16 16 15.90 0 0 0
19/12/2024
15.80
 1,100 15.80 15.80 15.80 0 0 0
18/12/2024
15.80
 27,201 15.60 15.80 15.60 0 0 0
17/12/2024
15.60
 13,000 15.80 16 15.60 0 0 0
16/12/2024
15.60
 2,000 15.60 15.60 15.60 0 0 0
13/12/2024
15.60
 13,100 15.60 15.60 15.40 0 0 0
12/12/2024
15.70
 1,000 15.70 15.70 15.70 0 0 0
11/12/2024
15.70
 17,935 15.20 15.70 15.20 0 0 0
10/12/2024
15.80
 2,200 15.80 15.80 15.80 0 0 0
09/12/2024
15.90
 1,000 15.90 15.90 15.90 0 0 0
06/12/2024
16
 5,645 15.40 16 15.40 0 0 0
05/12/2024
16
 1,600 15.40 16 15.40 0 0 0
04/12/2024
16
 3,000 15.80 16 15.80 0 0 0
03/12/2024
15.80
 1,600 15.80 15.80 15.80 0 0 0
02/12/2024
15.80
 2,200 15.80 15.80 15.80 0 0 0
29/11/2024
15.90
 2,000 15.90 15.90 15.90 0 0 0
28/11/2024
15.80
 19,439 15.30 15.80 15.20 0 0 0
27/11/2024
16
 17,190 15.80 16 15.30 0 0 0
26/11/2024
16
 1,404 15.30 16 15.30 0 0 0
25/11/2024
16
 6,174 15.30 16 15.20 0 0 0
22/11/2024
16
 4,400 16.10 16.10 15.20 0 0 0
21/11/2024
15.70
 4,600 16.40 16.40 15.70 0 0 0
20/11/2024
16.40
 3,100 15.50 16.40 15.30 0 0 0
19/11/2024
16.70
 0 16.70 16.70 16.70 0 0 0
18/11/2024
16.70
 3,939 16 16.70 16 0 0 0
15/11/2024
15.50
 135 15.50 15.50 15.50 0 0 0
14/11/2024
16.20
 200 15.50 16.20 15.50 0 0 0
13/11/2024
16.20
 19,700 16.10 16.20 15.70 0 0 0
12/11/2024
16.30
 20,100 16.20 16.30 15.50 0 0 0
11/11/2024
16.10
 35,813 16.60 16.70 16.10 0 0 0
08/11/2024
16.90
 55,300 16.20 16.90 16.10 0 0 0
07/11/2024
15.90
 16,200 16.10 16.10 15.90 0 0 0
06/11/2024
16.10
 20,200 17 17 16.10 0 0 0
05/11/2024
16.60
 21,200 16.90 16.90 16.60 0 0 0
04/11/2024
16.30
 11,126 15.50 16.30 15 0 0 0
01/11/2024
16.40
 2,000 16.40 16.40 16.40 0 0 0
31/10/2024
15.80
 0 15.80 15.80 15.80 0 0 0
30/10/2024
15.80
 9,000 15.40 15.80 15.40 0 0 0
29/10/2024
15.90
 7,000 15.50 15.90 15.40 0 0 0
28/10/2024
15.90
 6,200 15.40 15.90 15.40 0 0 0
25/10/2024
15.90
 4,001 15.90 15.90 15.90 0 0 0
24/10/2024
15.90
 3,000 15.90 15.90 15.90 0 0 0
23/10/2024
16
 5,899 15.40 16 15.30 0 0 0
22/10/2024
15.90
 9,101 15.40 15.90 15.30 0 0 0
21/10/2024
15.90
 4,019 15.90 15.90 15.90 0 0 0
18/10/2024
16
 15,062 16.60 16.60 15.20 0 0 0
17/10/2024
16
 16,916 15.50 16.60 15 0 0 0
16/10/2024
16.20
 3,700 15.80 16.20 15.80 0 0 0
15/10/2024
15.80
 23,900 16.10 16.10 15.80 0 0 0
14/10/2024
16
 21,100 16.10 16.10 16 0 0 0
11/10/2024
16.40
 13,023 16.10 16.40 16 0 0 0
10/10/2024
16.40
 31,000 16 16.40 16 0 0 0
09/10/2024
16
 16,408 15.50 16.90 15.50 0 0 0
08/10/2024
15.90
 6,198 16.20 16.20 15.90 0 0 0
07/10/2024
15.90
 10,202 15.30 15.90 15.30 0 0 0
04/10/2024
16.10
 10,100 15.30 16.60 15.20 0 0 0
03/10/2024
16.50
 17,600 16.90 16.90 14.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |