CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

16.80
0
(0%)
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
(2024-08-20) 		-0.20 -1.18% 297,400 0 0
16.30
17.60
16.80
2 tháng
(2024-07-22) 		-1 -5.62% 433,600 0 0
16.30
18.30
16.80
3 tháng
(2024-06-21) 		-1.99 -10.57% 961,000 0 0
16.30
18.90
16.80
6 tháng
(2024-03-25) 		-0.96 -5.39% 2,489,400 -500 -0.0
16.30
20.09
16.80
12 tháng
(2023-09-25) 		-2.92 -14.81% 6,798,500 -500 -0.0
16.30
21.59
16.80
24 tháng
(2022-09-30) 		7.55 81.58% 17,690,367 -600 -0.0
8.50
21.68
16.80
36 tháng
(2021-10-05) 		9.88 142.92% 45,900,390 -3,700 -0.1
6.07
38.32
16.80
60 tháng
(2019-10-16) 		14.37 591.38% 69,707,488 -25,700 -0.3
1.50
38.32
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
11.50
 34,700 10.93 11.59 10.93 0 0 0
06/07/2023
10.93
 65,400 10.47 10.93 10.47 0 0 0
05/07/2023
10.47
 26,600 10.84 10.84 10.28 0 0 0
04/07/2023
10.84
 66,851 10.84 10.84 10.28 0 0 0
03/07/2023
10.84
 8,700 10.56 11.12 10.47 0 0 0
30/06/2023
10.56
 21,800 10.56 11.03 10.47 0 0 0
29/06/2023
10.56
 148,800 10.93 11.12 10.56 0 0 0
28/06/2023
10.93
 116,000 10.65 11.31 10.75 0 0 0
27/06/2023
10.65
 39,900 10.47 10.65 10.28 0 0 0
26/06/2023
10.47
 57,609 10.84 10.84 10.28 0 0 0
23/06/2023
10.84
 41,600 10.75 11.03 10.75 0 0 0
22/06/2023
10.75
 97,000 10.37 11.31 10.75 0 0 0
21/06/2023
10.37
 281,407 10.28 11.03 10.28 0 0 0
20/06/2023
10.28
 31,200 9.91 10.84 9.35 0 0 0
19/06/2023
9.91
 39,800 9.53 9.91 9.35 0 0 0
16/06/2023
9.53
 61,250 9.81 9.81 9.44 0 0 0
15/06/2023
9.81
 58,800 10.19 10.19 9.53 0 0 0
14/06/2023
10.19
 42,750 11.03 11.03 10.19 0 0 0
13/06/2023
11.03
 76,700 11.03 11.12 10 0 0 0
12/06/2023
11.03
 21,200 11.12 11.12 10.28 0 0 0
09/06/2023
11.12
 16,500 11.12 11.50 10.19 0 0 0
08/06/2023
11.12
 32,100 11.50 11.68 11.12 0 0 0
07/06/2023
11.50
 183,950 11.78 12.90 11.31 3,700 0 0.0
06/06/2023
11.78
 64,800 10.75 11.78 10.75 1,000 0 0.0
05/06/2023
10.75
 198,500 9.81 10.75 9.44 0 0 0
02/06/2023
9.81
 38,000 10.19 10.19 9.53 0 0 0
01/06/2023
10.19
 20,700 10.09 10.19 9.63 0 0 0
31/05/2023
10.09
 6,900 10.09 10.47 9.72 0 0 0
30/05/2023
10.09
 9,500 10.09 10.09 9.63 0 0 0
29/05/2023
10.09
 87,700 9.44 10.09 9.44 0 0 0
26/05/2023
9.44
 10,600 9.53 9.81 9.44 0 0 0
25/05/2023
9.53
 11,700 9.63 9.81 9.53 0 0 0
24/05/2023
9.63
 44,100 9.81 10.47 9.44 0 0 0
23/05/2023
9.81
 19,000 10.56 10.56 9.81 0 0 0
22/05/2023
10.56
 8,200 10.75 10.93 10.09 0 0 0
19/05/2023
10.75
 12,309 10.37 10.75 9.81 0 0 0
18/05/2023
10.37
 23,550 10.75 10.75 9.81 0 0 0
17/05/2023
10.75
 73,650 10.84 11.21 10.75 0 0 0
16/05/2023
10.84
 16,900 11.31 11.31 10.75 0 0 0
15/05/2023
11.31
 14,700 11.87 12.15 11.31 0 0 0
12/05/2023
11.87
 20,700 11.96 12.15 11.40 0 0 0
11/05/2023
11.96
 68,500 12.34 12.34 11.96 200 0 0.0
10/05/2023
12.34
 4,300 12.71 12.71 12.34 0 0 0
09/05/2023
12.71
 46,600 12.43 13.55 12.06 200 0 0.0
08/05/2023
12.43
 13,000 12.43 12.43 12.15 0 0 0
05/05/2023
12.43
 7,900 12.52 12.52 12.34 0 0 0
04/05/2023
12.52
 20,803 12.80 12.80 12.15 0 0 0
28/04/2023
12.80
 19,000 12.99 12.99 12.71 0 0 0
27/04/2023
12.99
 2,400 12.90 13.64 12.99 0 0 0
26/04/2023
12.90
 34,900 12.90 13.74 12.90 0 0 0
25/04/2023
12.90
 84,000 13.64 13.64 12.90 0 100 -0.0
24/04/2023
13.64
 15,600 13.83 13.83 12.90 0 0 0
21/04/2023
13.83
 9,300 13.74 14.30 13.08 0 0 0
20/04/2023
13.74
 28,506 13.74 13.83 13.64 0 0 0
19/04/2023
13.74
 14,800 13.83 14.02 13.74 0 0 0
18/04/2023
13.83
 16,310 14.11 14.11 13.64 0 0 0
17/04/2023
14.11
 238,100 14.02 14.21 13.64 0 0 0
14/04/2023
14.02
 61,900 13.64 14.49 13.74 0 0 0
13/04/2023
13.64
 33,400 13.74 14.58 13.55 0 0 0
12/04/2023
13.74
 20,100 13.74 14.02 13.55 0 0 0
11/04/2023
13.74
 34,603 13.74 14.02 13.36 0 0 0
10/04/2023
13.74
 24,200 14.39 14.95 13.64 0 0 0
07/04/2023
14.39
 78,900 14.21 15.51 14.21 0 0 0
06/04/2023
14.21
 82,621 12.99 14.21 12.62 0 0 0
05/04/2023
12.99
 46,300 13.08 13.27 12.62 0 0 0
04/04/2023
13.08
 64,100 12.99 13.08 12.71 0 0 0
03/04/2023
12.99
 63,815 12.71 13.36 11.96 0 0 0
31/03/2023
12.71
 87,501 13.55 14.02 12.71 0 0 0
30/03/2023
13.55
 62,200 13.93 14.02 13.55 0 0 0
29/03/2023
13.93
 81,500 14.58 14.58 13.74 0 0 0
28/03/2023
14.58
 48,603 15.05 15.33 14.30 0 0 0
27/03/2023
15.05
 125,301 15.05 15.89 15.05 0 0 0
24/03/2023
15.05
 84,300 15.23 16.54 14.95 0 0 0
23/03/2023
15.23
 203,310 14.67 16.07 14.67 0 0 0
22/03/2023
14.67
 328,701 13.74 15.05 12.43 0 0 0
21/03/2023
13.74
 36,183 12.52 13.74 13.74 0 0 0
20/03/2023
12.52
 52,701 11.40 12.52 12.52 0 0 0
17/03/2023
11.40
 42,000 10.37 11.40 11.31 0 0 0
16/03/2023
10.37
 34,700 9.44 10.37 8.97 0 0 0
15/03/2023
9.44
 81,583 8.60 9.44 8.69 0 0 0
14/03/2023
8.60
 60,900 8.50 9.35 8.41 0 0 0
13/03/2023
8.50
 269,200 9.25 10.09 8.41 0 0 0
10/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
09/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
08/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
07/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
06/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
03/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
02/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
01/03/2023
9.25
 0 9.25 9.25 9.25 0 0 0
28/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
27/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
24/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
23/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
22/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
21/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
20/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
17/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
16/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0
15/02/2023
9.25
 0 9.25 9.25 9.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |