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)
29/11/2019
2.24
 7,600 2.24 2.24 2.24 0 0 0
28/11/2019
2.24
 0 2.24 2.24 2.24 0 0 0
27/11/2019
2.24
 1,500 2.15 2.24 2.24 0 0 0
26/11/2019
2.15
 1,300 2.15 2.24 2.15 0 0 0
25/11/2019
2.15
 1,500 2.15 2.15 2.15 0 0 0
22/11/2019
2.15
 4,200 2.15 2.15 2.15 0 0 0
21/11/2019
2.15
 1,600 2.15 2.15 2.15 0 0 0
20/11/2019
2.15
 12,800 2.15 2.15 2.15 0 0 0
19/11/2019
2.15
 16,000 2.24 2.24 2.15 0 0 0
18/11/2019
2.24
 11,600 2.24 2.24 2.15 0 0 0
15/11/2019
2.24
 4,200 2.15 2.34 2.15 0 0 0
14/11/2019
2.15
 20,010 2.15 2.15 2.15 0 0 0
13/11/2019
2.15
 9,000 2.15 2.15 2.15 0 0 0
12/11/2019
2.15
 100 2.24 2.24 2.15 0 0 0
11/11/2019
2.24
 0 2.24 2.24 2.24 0 0 0
08/11/2019
2.24
 1,000 2.34 2.34 2.24 0 0 0
07/11/2019
2.34
 29,300 2.15 2.34 2.15 0 0 0
06/11/2019
2.15
 3,200 2.24 2.24 2.15 0 0 0
05/11/2019
2.24
 3,000 2.24 2.24 2.24 0 0 0
04/11/2019
2.24
 2,500 2.34 2.52 2.24 0 0 0
01/11/2019
2.34
 17,000 2.34 2.34 2.24 0 0 0
31/10/2019
2.34
 11,000 2.34 2.34 2.34 0 0 0
30/10/2019
2.34
 15,600 2.34 2.34 2.34 0 0 0
29/10/2019
2.34
 7,900 2.34 2.34 2.34 0 0 0
28/10/2019
2.34
 0 2.34 2.34 2.34 0 0 0
25/10/2019
2.34
 25,800 2.15 2.34 2.24 0 0 0
24/10/2019
2.15
 7,200 2.24 2.34 2.15 0 0 0
23/10/2019
2.24
 1,500 2.24 2.24 2.24 0 0 0
22/10/2019
2.24
 7,400 2.15 2.34 2.24 0 0 0
21/10/2019
2.15
 17,500 2.24 2.24 2.15 0 0 0
18/10/2019
2.24
 700 2.34 2.43 2.24 0 0 0
17/10/2019
2.34
 1,200 2.43 2.43 2.34 0 0 0
16/10/2019
2.43
 100 2.34 2.43 2.43 0 0 0
15/10/2019
2.34
 0 2.34 2.34 2.34 0 0 0
14/10/2019
2.34
 28,000 2.34 2.52 2.34 0 0 0
11/10/2019
2.34
 4,800 2.34 2.34 2.34 0 0 0
10/10/2019
2.34
 14,300 2.43 2.52 2.24 0 0 0
09/10/2019
2.43
 3,800 2.52 2.52 2.34 0 0 0
08/10/2019
2.52
 1,100 2.43 2.52 2.43 0 0 0
07/10/2019
2.43
 1,100 2.34 2.52 2.34 0 0 0
04/10/2019
2.34
 5,600 2.15 2.34 2.06 0 0 0
03/10/2019
2.15
 37,600 2.34 2.34 2.15 0 0 0
02/10/2019
2.34
 1,000 2.43 2.43 2.34 0 0 0
01/10/2019
2.43
 500 2.52 2.52 2.43 0 0 0
30/09/2019
2.52
 300 2.43 2.52 2.34 0 0 0
27/09/2019
2.43
 1,200 2.34 2.43 2.34 0 0 0
26/09/2019
2.34
 2,000 2.34 2.34 2.34 0 0 0
25/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
24/09/2019
2.34
 3,010 2.34 2.34 2.34 0 0 0
23/09/2019
2.34
 1,500 2.34 2.34 2.34 0 0 0
20/09/2019
2.34
 1,900 2.24 2.34 2.24 0 0 0
19/09/2019
2.24
 600 2.15 2.24 2.15 0 0 0
18/09/2019
2.15
 0 2.15 2.15 2.15 0 0 0
17/09/2019
2.15
 0 2.15 2.15 2.15 0 0 0
16/09/2019
2.15
 3,900 2.34 2.34 2.15 0 0 0
13/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
12/09/2019
2.34
 500 2.34 2.34 2.34 0 0 0
11/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
10/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
09/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
06/09/2019
2.34
 100 2.24 2.34 2.34 0 0 0
05/09/2019
2.24
 0 2.24 2.24 2.24 0 0 0
04/09/2019
2.24
 700 2.34 2.34 2.24 0 0 0
03/09/2019
2.34
 0 2.34 2.34 2.34 0 0 0
30/08/2019
2.34
 400 2.34 2.34 2.34 0 0 0
29/08/2019
2.34
 700 2.24 2.34 2.34 0 0 0
28/08/2019
2.24
 7,000 2.34 2.43 2.24 0 0 0
27/08/2019
2.34
 9,800 2.43 2.52 2.34 0 0 0
26/08/2019
2.43
 1,100 2.43 2.43 2.43 0 0 0
23/08/2019
2.43
 4,700 2.43 2.52 2.43 0 0 0
22/08/2019
2.43
 100 2.52 2.52 2.43 0 0 0
21/08/2019
2.52
 1,000 2.52 2.52 2.52 0 0 0
20/08/2019
2.52
 2,000 2.52 2.52 2.52 0 0 0
19/08/2019
2.52
 5,600 2.62 2.62 2.52 0 0 0
16/08/2019
2.62
 11,900 2.71 2.71 2.52 0 0 0
15/08/2019
2.71
 5,400 2.71 2.71 2.62 0 0 0
14/08/2019
2.71
 11,100 2.62 2.80 2.62 0 0 0
13/08/2019
2.62
 8,800 2.80 2.80 2.52 0 0 0
12/08/2019
2.80
 0 2.80 2.80 2.80 0 0 0
09/08/2019
2.80
 5,200 2.90 2.90 2.80 0 0 0
08/08/2019
2.90
 100 2.80 2.90 2.90 0 0 0
07/08/2019
2.80
 17,300 3.08 3.08 2.80 0 0 0
06/08/2019
3.08
 0 3.08 3.08 3.08 0 0 0
05/08/2019
3.08
 3,707 2.80 3.08 2.80 0 0 0
02/08/2019
2.80
 3,110 2.80 2.80 2.80 0 0 0
01/08/2019
2.80
 18,400 2.80 2.90 2.62 0 0 0
31/07/2019
2.80
 5,400 2.80 2.90 2.80 0 0 0
30/07/2019
2.80
 2,400 2.90 2.90 2.80 0 0 0
29/07/2019
2.90
 0 2.90 2.90 2.90 0 0 0
26/07/2019
2.90
 6,500 2.99 2.99 2.90 0 0 0
25/07/2019
2.99
 20 2.99 2.99 2.99 0 0 0
24/07/2019
2.99
 9,060 2.99 2.99 2.99 0 0 0
23/07/2019
2.99
 3,100 2.99 3.08 2.99 0 0 0
22/07/2019
2.99
 6,600 2.99 3.08 2.80 0 0 0
19/07/2019
2.99
 0 2.99 2.99 2.99 0 0 0
18/07/2019
2.99
 0 2.99 2.99 2.99 0 0 0
17/07/2019
2.99
 400 2.99 2.99 2.80 0 0 0
16/07/2019
2.99
 2,400 2.99 2.99 2.99 0 0 0
15/07/2019
2.99
 0 2.99 2.99 2.99 0 0 0
12/07/2019
2.99
 29,200 3.27 3.27 2.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |