CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

16.60
-0.20
(-1.19%)
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)
08/07/2021
6.54
 32,900 6.64 6.73 6.45 0 0 0
07/07/2021
6.64
 44,200 6.92 6.92 6.26 0 0 0
06/07/2021
6.92
 43,600 6.64 6.92 6.54 0 0 0
05/07/2021
6.64
 61,100 6.17 6.64 5.98 0 0 0
02/07/2021
6.17
 46,500 6.26 6.54 5.98 0 0 0
01/07/2021
6.26
 40,000 6.82 6.82 6.26 0 0 0
30/06/2021
6.82
 67,400 7.01 7.01 6.45 0 7,300 -0.1
29/06/2021
7.01
 70,800 7.01 7.01 6.54 0 0 0
28/06/2021
7.01
 50,822 6.82 7.01 6.64 0 0 0
25/06/2021
6.82
 19,302 7.01 7.10 6.82 0 6,400 -0.0
24/06/2021
7.01
 297,800 7.66 7.66 6.92 0 0 0
23/06/2021
7.66
 90,700 7.29 7.66 7.01 0 0 0
22/06/2021
7.29
 110,900 7.48 7.48 7.01 0 0 0
21/06/2021
7.48
 123,400 7.57 7.66 7.20 0 0 0
18/06/2021
7.57
 118,829 7.66 7.66 7.10 0 0 0
17/06/2021
7.66
 98,600 7.57 7.66 7.20 0 0 0
16/06/2021
7.57
 127,600 7.85 7.85 7.20 0 0 0
15/06/2021
7.85
 80,500 8.04 8.04 7.38 0 0 0
14/06/2021
8.04
 102,800 8.13 8.13 7.48 0 0 0
11/06/2021
8.13
 124,200 7.48 8.13 7.20 0 0 0
10/06/2021
7.48
 91,400 7.66 7.76 7.38 0 0 0
09/06/2021
7.66
 90,624 7.66 7.94 7.29 0 2,000 -0.0
08/06/2021
7.66
 105,900 8.04 8.13 7.66 0 0 0
07/06/2021
8.04
 95,000 8.04 8.41 7.85 0 0 0
04/06/2021
8.04
 96,800 8.41 8.41 7.94 0 0 0
03/06/2021
8.41
 158,700 8.41 8.50 8.13 0 0 0
02/06/2021
8.41
 118,300 8.32 8.60 8.04 0 0 0
01/06/2021
8.32
 125,600 8.32 8.32 7.66 0 0 0
31/05/2021
8.32
 71,700 8.13 8.32 8.13 0 0 0
28/05/2021
8.13
 103,000 8.04 8.22 7.76 0 0 0
27/05/2021
8.04
 111,731 8.13 8.32 7.85 0 0 0
26/05/2021
8.13
 114,800 8.41 8.50 7.94 0 0 0
25/05/2021
8.41
 102,800 8.50 8.50 7.85 0 0 0
24/05/2021
8.50
 162,606 8.79 8.79 7.94 0 0 0
21/05/2021
8.79
 181,300 8.88 8.97 8.79 0 0 0
20/05/2021
8.88
 308,400 8.69 8.97 8.60 0 0 0
19/05/2021
8.69
 374,037 8.22 8.79 8.22 0 0 0
18/05/2021
8.22
 257,300 8.13 8.22 7.85 0 0 0
17/05/2021
8.13
 176,506 8.04 8.13 7.85 0 0 0
14/05/2021
8.04
 192,500 8.04 8.22 7.76 0 0 0
13/05/2021
8.04
 84,606 7.94 8.22 7.76 0 0 0
12/05/2021
7.94
 91,100 8.04 8.13 7.76 0 0 0
11/05/2021
8.04
 83,600 8.13 8.22 7.66 0 0 0
10/05/2021
8.13
 118,200 7.57 8.22 7.57 0 0 0
07/05/2021
7.57
 20,900 7.57 7.57 7.29 0 0 0
06/05/2021
7.57
 59,214 7.94 7.94 7.20 0 0 0
05/05/2021
7.94
 33,400 8.79 8.79 7.94 0 0 0
04/05/2021
8.79
 20,700 9.72 9.72 8.79 0 0 0
29/04/2021
9.72
 157,120 10.09 10.28 9.16 0 0 0
28/04/2021
10.09
 211,020 9.35 10.09 8.79 0 0 0
27/04/2021
9.35
 269,500 8.69 9.35 8.32 0 0 0
26/04/2021
8.69
 227,150 8.41 8.79 7.94 0 0 0
23/04/2021
8.41
 135,000 7.66 8.41 7.48 0 0 0
22/04/2021
7.66
 246,800 7.38 7.66 7.29 0 0 0
20/04/2021
7.38
 81,410 7.29 7.48 7.01 0 0 0
19/04/2021
7.29
 81,000 7.20 7.38 6.73 200 0 0.0
16/04/2021
7.20
 162,900 7.10 7.20 6.64 0 0 0
15/04/2021
7.10
 79,510 7.48 7.48 7.10 0 0 0
14/04/2021
7.48
 62,700 7.38 7.48 7.10 0 0 0
13/04/2021
7.38
 102,000 7.76 7.76 7.29 0 0 0
12/04/2021
7.76
 444,700 7.48 8.04 7.29 0 1,900 -0.0
09/04/2021
7.48
 216,144 8.22 8.22 7.48 0 0 0
08/04/2021
8.22
 69,800 9.07 9.07 8.22 0 0 0
07/04/2021
9.07
 239,800 9.16 9.16 8.32 0 0 0
06/04/2021
9.16
 214,809 9.16 9.16 8.32 0 0 0
05/04/2021
9.16
 392,518 8.88 9.35 8.13 0 0 0
02/04/2021
8.88
 206,727 8.22 8.88 7.94 0 0 0
01/04/2021
8.22
 383,000 7.48 8.22 7.01 0 0 0
31/03/2021
7.48
 121,118 7.38 7.57 7.20 0 0 0
30/03/2021
7.38
 149,527 7.20 7.66 6.92 0 0 0
29/03/2021
7.20
 203,900 6.54 7.20 6.54 0 0 0
26/03/2021
6.54
 152,500 6.54 6.54 6.17 0 0 0
25/03/2021
6.54
 96,800 6.45 6.64 6.36 0 0 0
24/03/2021
6.45
 102,400 6.45 6.45 6.36 0 0 0
23/03/2021
6.45
 122,700 6.45 6.45 5.89 0 0 0
22/03/2021
6.45
 134,300 6.73 6.82 6.26 0 0 0
19/03/2021
6.73
 157,800 7.01 7.48 6.64 0 0 0
18/03/2021
7.01
 233,910 6.64 7.01 6.45 0 0 0
17/03/2021
6.64
 51,014 6.73 6.73 6.17 0 0 0
16/03/2021
6.73
 128,816 6.82 6.82 6.26 0 0 0
15/03/2021
6.82
 59,505 6.82 6.82 6.17 0 0 0
12/03/2021
6.82
 20,300 6.82 6.82 6.64 0 0 0
11/03/2021
6.82
 26,809 7.38 7.66 6.82 0 0 0
10/03/2021
7.38
 70,400 7.48 7.57 6.82 0 0 0
09/03/2021
7.48
 62,000 7.48 7.94 7.01 0 0 0
08/03/2021
7.48
 203,829 6.92 7.57 6.45 0 16,400 -0.1
05/03/2021
6.92
 34,500 6.82 7.48 6.92 0 0 0
04/03/2021
6.82
 51,400 6.64 7.01 6.64 0 0 0
03/03/2021
6.64
 93,600 6.45 6.82 6.36 0 0 0
02/03/2021
6.45
 105,200 5.89 6.45 5.70 0 0 0
01/03/2021
5.89
 54,650 5.61 6.17 5.79 0 0 0
26/02/2021
5.61
 299,700 5.14 5.61 4.86 0 0 0
25/02/2021
5.14
 68,310 4.77 5.23 4.86 0 0 0
24/02/2021
4.77
 57,630 4.49 4.77 4.49 0 0 0
23/02/2021
4.49
 8,000 4.49 4.58 4.49 0 0 0
22/02/2021
4.49
 19,000 4.58 4.58 4.49 0 0 0
19/02/2021
4.58
 9,100 4.67 4.86 4.58 5,100 0 0.0
18/02/2021
4.67
 18,300 4.67 5.05 4.67 0 0 0
17/02/2021
4.67
 58,230 4.49 4.86 4.21 0 0 0
09/02/2021
4.49
 52,600 4.11 4.49 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |