CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

21.30
0.30
(1.43%)
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
(2026-09-08) 		-0.30 -1.38% 175,300 0 0
20.50
22.70
21.30
2 tháng
(2026-08-10) 		1.40 6.97% 443,000 0 0
19.60
22.70
21.30
3 tháng
(2026-07-10) 		0.70 3.37% 613,900 0 0
19.60
23.50
21.30
6 tháng
(2026-04-13) 		-6.80 -24.03% 1,613,300 0 0
19.60
32
21.30
12 tháng
(2025-10-13) 		7.50 53.57% 9,046,800 0 0
13.50
35.90
21.30
24 tháng
(2024-10-18) 		5.50 34.38% 14,443,650 0 0
12
35.90
21.30
36 tháng
(2023-10-24) 		1.31 6.50% 20,545,934 -500 0.0
9.25
35.90
21.30
60 tháng
(2021-11-03) 		11.97 125.54% 56,791,962 -6,300 -0.1
6.07
38.32
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2023
19.72
 80,800 20.37 20.37 19.35 0 0 0
22/12/2023
19.16
 25,410 17.94 19.44 17.94 0 0 0
21/12/2023
18.60
 5,700 17.94 18.60 17.94 0 0 0
20/12/2023
18.60
 15,900 18.50 18.60 18.22 0 0 0
19/12/2023
18.50
 5,701 18.13 18.50 18.13 0 0 0
18/12/2023
18.69
 9,610 18.22 18.69 18.22 0 0 0
15/12/2023
18.88
 50,504 18.04 18.88 18.04 0 0 0
14/12/2023
18.32
 48,700 17.20 18.32 17.20 0 0 0
13/12/2023
18.04
 23,000 17.38 18.04 17.29 0 0 0
12/12/2023
18.04
 16,920 17.76 18.04 17.29 0 0 0
11/12/2023
17.85
 2,700 17.94 17.94 17.10 0 0 0
08/12/2023
17.85
 15,700 17.29 17.85 16.92 0 0 0
07/12/2023
18.04
 2,400 17.57 18.04 17.29 0 0 0
06/12/2023
17.57
 3,520 16.92 17.57 16.92 0 0 0
05/12/2023
17.10
 18,800 17.94 17.94 17.01 0 0 0
04/12/2023
17.38
 15,400 16.73 17.94 16.73 0 0 0
01/12/2023
9.25
 0 9.25 9.25 9.25 0 0 0
30/11/2023
18.88
 27,000 18.60 18.88 16.82 0 0 0
29/11/2023
18.60
 75,203 19.63 19.81 18.60 0 0 0
28/11/2023
20.65
 18,600 20.65 20.65 18.88 0 0 0
27/11/2023
20.65
 70,507 20.28 21.31 19.16 0 0 0
24/11/2023
20.28
 32,900 18.22 20.37 18.22 0 0 0
23/11/2023
18.69
 26,720 17.01 18.69 16.92 0 0 0
22/11/2023
17.57
 41,346 16.92 17.66 16.82 0 0 0
21/11/2023
16.92
 29,300 16.45 16.92 16.45 0 0 0
20/11/2023
17.20
 6,700 16.36 17.29 16.26 0 0 0
17/11/2023
17.29
 25,501 17.01 17.29 16.36 0 0 0
16/11/2023
17.10
 5,801 17.38 17.76 17.10 0 0 0
15/11/2023
17.38
 46,601 17.85 17.85 17.01 0 0 0
14/11/2023
17.38
 35,900 17.10 17.38 16.82 0 0 0
13/11/2023
17.10
 83,801 17.38 17.38 16.54 0 0 0
10/11/2023
17.20
 8,104 16.36 17.29 16.26 0 0 0
09/11/2023
17.10
 23,234 17.57 17.57 16.54 0 0 0
08/11/2023
17.20
 28,000 17.66 17.66 16.82 0 0 0
07/11/2023
11.21
 110,000 10.75 11.50 10.65 0 0 0
06/11/2023
18.69
 18,204 17.76 19.16 16.92 0 0 0
03/11/2023
17.76
 7,805 16.64 18.50 16.64 0 0 0
02/11/2023
18.32
 11,610 18.97 19.91 16.73 0 0 0
01/11/2023
18.13
 69,111 16.92 18.13 15.23 0 0 0
31/10/2023
16.92
 42,514 17.38 18.22 16.92 0 0 0
30/10/2023
18.41
 42,801 18.13 18.41 17.76 0 0 0
27/10/2023
19.16
 61,500 19.16 21.96 19.16 0 0 0
26/10/2023
20
 10,302 20.09 20.47 18.32 0 0 0
25/10/2023
20
 28,200 20.65 21.50 18.69 0 0 0
24/10/2023
20.19
 7,508 18.69 20.19 18.60 0 0 0
23/10/2023
20.19
 2,500 18.69 20.19 18.50 0 0 0
20/10/2023
20.19
 14,210 19.16 20.84 18.32 0 0 0
19/10/2023
20.09
 56,118 19.16 21.03 18.69 0 0 0
18/10/2023
19.53
 61,135 19.16 19.63 18.69 0 0 0
17/10/2023
20
 49,213 20.09 20.28 19.72 0 0 0
16/10/2023
20.28
 51,011 20.56 20.56 20.09 0 0 0
13/10/2023
20.56
 45,312 21.50 21.68 20.09 0 0 0
12/10/2023
21.12
 50,310 20.37 21.12 20.19 0 0 0
11/10/2023
20.37
 6,306 19.81 20.75 19.81 0 0 0
10/10/2023
19.81
 19,110 20 20 19.35 0 0 0
09/10/2023
20.09
 56,843 19.25 20.09 19.25 0 0 0
06/10/2023
20.47
 35,811 20.56 20.56 19.07 0 0 0
05/10/2023
20.75
 43,303 19.81 20.93 19.16 0 0 0
04/10/2023
19.81
 21,802 18.22 19.81 18.13 0 0 0
03/10/2023
19.16
 76,416 18.69 19.16 17.94 0 0 0
02/10/2023
19.44
 34,038 18.69 19.91 17.57 0 0 0
29/09/2023
18.97
 82,404 19.35 19.63 18.69 0 0 0
28/09/2023
20.09
 21,815 21.03 21.03 19.07 0 0 0
27/09/2023
21.03
 67,803 20.47 21.03 19.44 0 0 0
26/09/2023
21.50
 123,705 19.63 21.50 17.76 0 0 0
25/09/2023
19.72
 143,620 19.44 21.31 19.44 0 0 0
22/09/2023
19.44
 69,254 19.07 21.03 19.07 0 0 0
21/09/2023
20.75
 314,383 21.87 23.83 20.56 0 0 0
20/09/2023
21.68
 120,432 19.63 21.68 18.32 0 0 0
19/09/2023
19.16
 61,500 19.16 21.96 19.16 0 0 0
18/09/2023
18.22
 43,101 18.22 18.22 18.22 0 0 0
15/09/2023
19.16
 61,500 19.16 21.96 19.16 0 0 0
14/09/2023
15.14
 159,268 14.21 15.14 14.21 0 0 0
13/09/2023
13.83
 200,342 12.62 13.83 12.62 0 0 0
12/09/2023
12.62
 15,800 13.27 13.36 12.62 0 0 0
11/09/2023
13.27
 185,822 13.46 13.46 12.80 0 0 0
08/09/2023
12.99
 103,200 12.80 12.99 12.43 0 0 0
07/09/2023
12.80
 66,211 12.62 12.80 12.62 0 1,000 0.0
06/09/2023
12.80
 117,513 12.43 12.80 12.34 0 2,500 0.0
05/09/2023
12.52
 66,900 12.43 12.62 12.43 0 0 0
31/08/2023
12.52
 69,733 12.24 12.71 12.24 0 0 0
30/08/2023
12.62
 46,806 12.24 12.62 12.24 0 0 0
29/08/2023
12.80
 4,361 12.99 12.99 12.62 0 0 0
28/08/2023
12.62
 81,406 12.34 13.08 12.34 0 0 0
25/08/2023
19.16
 61,500 19.16 21.96 19.16 0 0 0
24/08/2023
12.62
 41,715 12.71 12.71 12.24 0 0 0
23/08/2023
12.71
 245,861 13.36 14.58 12.71 0 0 0
22/08/2023
13.27
 112,918 12.99 13.93 12.15 0 0 0
21/08/2023
12.71
 82,045 11.68 12.71 11.68 0 0 0
18/08/2023
12.15
 125,000 12.52 12.62 11.40 0 0 0
17/08/2023
11.87
 202,000 11.68 12.15 11.68 0 0 0
16/08/2023
11.87
 111,300 11.87 12.15 11.68 0 0 0
15/08/2023
11.59
 144,800 12.52 12.52 11.59 0 0 0
14/08/2023
11.96
 193,600 11.59 12.62 11.59 0 0 0
11/08/2023
11.59
 90,900 11.78 11.87 11.31 0 0 0
10/08/2023
11.87
 72,300 11.87 12.15 11.31 0 0 0
09/08/2023
11.87
 408,702 11.68 11.87 11.50 0 0 0
08/08/2023
11.87
 209,100 11.68 11.96 11.21 0 0 0
07/08/2023
11.68
 154,853 11.59 11.96 11.21 0 0 0
04/08/2023
11.59
 16,601 11.59 11.68 11.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc