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)
03/08/2023
11.96
 21,800 11.40 12.15 11.40 0 0 0
02/08/2023
11.50
 22,401 11.78 11.78 11.50 0 0 0
01/08/2023
11.78
 26,900 12.15 12.15 11.59 0 0 0
31/07/2023
12.15
 103,000 11.50 12.15 11.50 0 0 0
28/07/2023
11.50
 11,703 11.50 12.06 11.50 0 0 0
27/07/2023
12.06
 46,300 11.31 12.06 11.21 0 400 0.0
26/07/2023
11.50
 262,200 11.31 11.68 11.21 0 0 0
25/07/2023
11.50
 30,400 11.50 11.50 11.21 0 0 0
24/07/2023
11.50
 465,550 11.40 11.78 11.12 0 1,000 0.0
21/07/2023
11.31
 32,700 11.50 11.59 11.31 0 0 0
20/07/2023
11.59
 52,250 11.21 12.52 11.21 0 0 0
19/07/2023
11.40
 18,500 12.06 12.06 11.40 0 0 0
18/07/2023
11.68
 21,200 11.78 12.43 11.68 0 0 0
17/07/2023
12.06
 89,000 12.15 12.52 11.68 0 0 0
14/07/2023
12.15
 42,900 13.08 13.08 12.15 0 200 0.0
13/07/2023
12.06
 151,150 10.75 12.06 10.28 0 0 0
12/07/2023
11.03
 80,200 11.03 11.21 10.84 0 0 0
11/07/2023
11.21
 110,000 10.75 11.50 10.65 0 0 0
10/07/2023
20.47
 35,811 20.56 20.56 19.07 0 0 0
07/07/2023
11.50
 34,700 11.03 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
 28,600 10.28 10.84 10.28 0 0 0
04/07/2023
10.65
 80,151 10.56 10.84 10.28 0 0 0
03/07/2023
10.84
 8,700 10.47 11.12 10.47 0 0 0
30/06/2023
19.16
 61,500 19.16 21.96 19.16 0 0 0
29/06/2023
10.56
 150,000 10.84 11.12 10.56 0 0 0
28/06/2023
10.93
 116,000 10.84 11.31 10.75 0 0 0
27/06/2023
10.65
 39,900 10.37 10.65 10.28 0 0 0
26/06/2023
10.37
 57,809 10.28 10.75 10.28 0 0 0
23/06/2023
10.84
 43,400 10.84 11.03 10.75 0 0 0
22/06/2023
10.84
 184,100 11.31 11.31 10.65 0 0 0
21/06/2023
10.84
 281,507 10.28 11.03 10.28 0 0 0
20/06/2023
19.16
 61,500 19.16 21.96 19.16 0 0 0
19/06/2023
9.91
 40,000 9.35 9.91 9.35 0 0 0
16/06/2023
9.72
 63,250 9.53 9.81 9.44 0 0 0
15/06/2023
9.81
 59,300 10.19 10.19 9.53 0 0 0
14/06/2023
10.19
 42,750 10.93 11.03 10.19 0 0 0
13/06/2023
19.16
 61,500 19.16 21.96 19.16 0 0 0
12/06/2023
11.03
 21,200 10.28 11.03 10.28 0 0 0
09/06/2023
10.75
 33,700 10.28 11.50 10.19 0 0 0
08/06/2023
11.12
 32,100 11.31 11.68 11.12 0 0 0
07/06/2023
11.50
 190,950 12.62 12.90 11.31 3,700 0 0.0
06/06/2023
11.78
 64,800 11.03 11.78 10.75 1,000 0 0.0
05/06/2023
10.75
 198,500 9.63 10.75 9.44 0 0 0
02/06/2023
9.81
 38,000 10.09 10.19 9.53 0 0 0
01/06/2023
10.19
 20,700 9.81 10.19 9.63 0 0 0
31/05/2023
10.09
 6,900 10.47 10.47 9.72 0 0 0
30/05/2023
10.09
 9,600 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 9.44 9.81 9.44 0 0 0
25/05/2023
9.53
 11,700 9.53 9.81 9.53 0 0 0
24/05/2023
9.63
 44,100 9.53 10.47 9.44 0 0 0
23/05/2023
9.81
 19,000 10 10.47 9.81 0 0 0
22/05/2023
10.56
 8,200 10.84 10.93 10.09 0 0 0
19/05/2023
10.75
 12,309 9.81 10.75 9.81 0 0 0
18/05/2023
10.37
 23,550 10.56 10.56 9.81 0 0 0
17/05/2023
10.75
 73,650 11.03 11.21 10.75 0 0 0
16/05/2023
10.84
 16,900 10.84 11.03 10.75 0 0 0
15/05/2023
11.31
 14,701 11.87 12.15 11.31 0 0 0
12/05/2023
11.87
 20,700 11.59 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
 6,000 12.71 12.71 12.34 0 0 0
09/05/2023
12.71
 48,600 12.43 13.55 12.06 200 0 0.0
08/05/2023
12.43
 13,900 12.43 12.43 12.15 0 0 0
05/05/2023
12.43
 8,400 12.34 12.52 12.34 0 0 0
04/05/2023
12.52
 20,803 12.15 12.71 12.15 0 0 0
28/04/2023
12.80
 19,000 12.90 12.90 12.71 0 0 0
27/04/2023
12.99
 2,400 13.64 13.64 12.99 0 0 0
26/04/2023
13.74
 35,000 12.90 13.74 12.90 0 0 0
25/04/2023
12.90
 93,800 13.64 13.64 12.90 0 100 0.0
24/04/2023
13.64
 15,600 13.55 13.64 12.90 0 0 0
21/04/2023
13.83
 9,300 14.30 14.30 13.08 0 0 0
20/04/2023
13.64
 29,006 13.74 13.83 13.64 0 0 0
19/04/2023
13.74
 14,800 14.02 14.02 13.74 0 0 0
18/04/2023
13.83
 16,310 13.64 14.02 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 14.02 14.49 13.74 0 0 0
13/04/2023
13.64
 33,400 13.55 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
19.81
 21,802 18.22 19.81 18.13 0 0 0
07/04/2023
14.39
 78,900 15.51 15.51 14.21 0 0 0
06/04/2023
14.21
 82,621 12.71 14.21 12.62 0 0 0
05/04/2023
12.99
 46,300 12.62 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 14.02 14.02 13.55 0 0 0
29/03/2023
13.93
 81,500 14.49 14.49 13.74 0 0 0
28/03/2023
14.58
 48,603 14.39 15.33 14.30 0 0 0
27/03/2023
15.05
 125,301 15.14 15.89 15.05 0 0 0
24/03/2023
15.05
 84,300 16.54 16.54 14.95 0 0 0
23/03/2023
15.23
 203,310 14.77 16.07 14.67 0 0 0
22/03/2023
14.67
 328,701 15.05 15.05 12.43 0 0 0
21/03/2023
13.74
 36,183 13.74 13.74 13.74 0 0 0
20/03/2023
12.52
 52,701 12.52 12.52 12.52 0 0 0
17/03/2023
11.40
 42,000 11.40 11.40 11.31 0 0 0
16/03/2023
10.37
 34,700 9.81 10.37 8.97 0 0 0
15/03/2023
9.44
 81,583 9.16 9.44 8.69 0 0 0
14/03/2023
8.60
 60,900 8.41 9.35 8.41 0 0 0

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