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
(2024-08-19) 		-0.10 -0.59% 306,800 0 0
16.30
17.60
16.80
2 tháng
(2024-07-22) 		-1 -5.62% 432,600 0 0
16.30
18.30
16.80
3 tháng
(2024-06-20) 		-1.99 -10.57% 1,078,900 0 0
16.30
18.90
16.80
6 tháng
(2024-03-22) 		-0.96 -5.39% 2,503,600 -500 -0.0
16.30
20.09
16.80
12 tháng
(2023-09-25) 		-2.92 -14.81% 6,797,500 -500 -0.0
16.30
21.59
16.80
24 tháng
(2022-09-29) 		7.55 81.58% 17,689,367 -600 -0.0
8.50
21.68
16.80
36 tháng
(2021-10-04) 		10.44 164.35% 46,319,935 -3,700 -0.1
6.07
38.32
16.80
60 tháng
(2019-10-15) 		14.46 619.04% 69,706,488 -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)
24/04/2024
18.04
 1,600 18.13 18.13 18.04 0 0 0
23/04/2024
18.22
 0 18.22 18.22 18.22 0 0 0
22/04/2024
18.22
 300 18.04 18.22 18.04 0 0 0
19/04/2024
18.04
 13,500 18.13 18.13 17.48 0 500 -0.0
17/04/2024
18.13
 7,000 17.48 18.13 17.38 0 0 0
16/04/2024
18.22
 184,800 17.76 18.22 17.10 0 0 0
15/04/2024
18.22
 38,500 18.22 18.22 17.94 0 0 0
12/04/2024
18.41
 28,900 18.13 18.41 18.04 0 0 0
11/04/2024
18.22
 120,600 17.10 18.60 17.10 0 0 0
10/04/2024
18.04
 22,100 17.38 18.13 17.38 0 0 0
09/04/2024
17.94
 23,800 17.76 17.94 16.92 0 0 0
08/04/2024
18.04
 18,500 17.38 18.22 17.38 0 0 0
05/04/2024
18.13
 23,300 18.22 18.22 17.48 0 0 0
04/04/2024
18.69
 10,100 17.85 18.69 17.29 0 0 0
03/04/2024
18.88
 8,600 18.69 18.88 18.13 0 0 0
02/04/2024
18.97
 5,000 18.04 18.97 18.04 0 0 0
01/04/2024
18.41
 7,100 18.41 18.41 18.41 0 0 0
29/03/2024
18.41
 11,200 18.32 18.41 18.22 0 0 0
28/03/2024
18.41
 69,500 18.13 18.41 18.04 0 0 0
27/03/2024
18.22
 22,900 18.13 18.60 18.13 0 0 0
26/03/2024
17.94
 86,800 18.13 18.13 17.76 0 0 0
25/03/2024
17.76
 11,500 17.76 17.76 17.48 0 0 0
22/03/2024
17.76
 15,200 17.76 17.76 17.57 0 0 0
21/03/2024
17.76
 24,900 17.85 17.85 17.66 0 0 0
20/03/2024
17.85
 105,900 18.32 18.32 17.57 0 0 0
19/03/2024
18.32
 59,100 18.50 18.50 17.76 0 0 0
18/03/2024
18.50
 26,200 18.32 18.50 17.66 0 0 0
15/03/2024
18.32
 8,600 18.41 18.41 17.76 0 0 0
14/03/2024
18.41
 2,700 18.41 18.41 17.85 0 0 0
13/03/2024
18.41
 3,000 18.60 18.60 18.04 0 0 0
12/03/2024
18.60
 1,900 18.41 18.69 18.13 0 0 0
11/03/2024
18.41
 7,600 18.50 18.50 17.57 0 0 0
08/03/2024
18.50
 28,700 18.69 18.69 17.85 0 0 0
07/03/2024
18.69
 10,900 19.16 19.16 18.41 0 0 0
06/03/2024
19.16
 7,900 19.16 19.16 17.94 0 0 0
05/03/2024
19.16
 29,500 18.88 19.16 18.88 0 0 0
04/03/2024
18.88
 27,700 18.69 18.97 17.48 0 0 0
01/03/2024
18.69
 27,100 18.50 20.09 18.41 0 0 0
29/02/2024
18.50
 9,400 18.50 18.50 18.04 0 0 0
28/02/2024
18.50
 3,900 18.22 18.50 18.22 0 0 0
27/02/2024
18.22
 32,900 17.76 18.22 17.76 0 0 0
26/02/2024
17.76
 8,300 18.04 18.04 17.29 0 0 0
23/02/2024
18.04
 9,500 18.13 18.13 17.38 0 0 0
22/02/2024
18.13
 7,800 18.13 18.13 17.38 0 0 0
21/02/2024
18.13
 34,200 18.13 18.13 17.66 0 0 0
20/02/2024
18.13
 18,400 18.13 18.69 17.66 0 0 0
19/02/2024
18.13
 20,100 17.76 18.13 17.20 0 0 0
16/02/2024
17.76
 7,900 18.22 18.60 17.76 0 0 0
15/02/2024
18.22
 31,500 18.22 18.22 17.48 0 0 0
07/02/2024
18.22
 22,300 18.32 18.32 17.85 0 0 0
06/02/2024
18.32
 4,500 18.22 18.32 17.85 0 0 0
05/02/2024
18.22
 10,900 18.69 18.69 17.76 0 0 0
02/02/2024
18.69
 27,600 18.97 19.07 17.85 0 0 0
01/02/2024
18.97
 10,100 18.88 18.97 18.69 0 0 0
31/01/2024
18.88
 12,400 18.88 18.88 18.22 0 0 0
30/01/2024
18.88
 88,800 18.69 18.88 17.48 0 0 0
29/01/2024
18.69
 21,800 19.63 19.63 18.50 0 0 0
26/01/2024
19.63
 71,800 19.44 19.81 18.60 0 0 0
25/01/2024
19.44
 34,300 19.35 20 17.94 0 0 0
24/01/2024
19.35
 2,300 19.35 19.35 18.41 0 0 0
23/01/2024
19.35
 5,200 19.44 19.44 19.16 0 0 0
22/01/2024
19.44
 13,200 19.44 19.44 18.88 0 0 0
19/01/2024
19.44
 77,900 19.72 19.72 18.04 0 0 0
18/01/2024
19.72
 15,800 19.91 19.91 19.53 0 0 0
17/01/2024
19.91
 26,600 20 20 19.53 0 0 0
16/01/2024
20
 27,600 19.72 20 19.44 0 0 0
15/01/2024
19.72
 76,100 20.28 20.28 19.63 0 0 0
12/01/2024
20.28
 80,700 20.47 20.47 19.91 0 0 0
11/01/2024
20.47
 31,900 20.56 20.65 20.09 0 0 0
10/01/2024
20.56
 76,100 20.56 20.56 20.09 0 0 0
09/01/2024
20.56
 96,700 20.56 20.56 20.37 0 0 0
08/01/2024
20.56
 53,000 20.37 20.56 20.09 0 0 0
05/01/2024
20.37
 42,400 20.19 20.56 20 0 0 0
04/01/2024
20.19
 72,700 20.84 20.84 20 0 0 0
03/01/2024
20.84
 11,900 20.56 20.84 19.91 0 0 0
02/01/2024
20.56
 65,800 21.03 21.03 20 0 0 0
29/12/2023
21.03
 79,000 21.40 21.40 20.19 0 0 0
28/12/2023
21.40
 130,100 21.59 21.68 20.47 0 0 0
27/12/2023
21.59
 61,400 21.03 21.68 21.03 0 0 0
26/12/2023
21.03
 88,500 19.72 21.03 19.72 0 0 0
25/12/2023
19.72
 86,100 19.16 20.37 19.35 0 0 0
22/12/2023
19.16
 32,700 18.60 19.44 17.94 0 0 0
21/12/2023
18.60
 11,700 18.60 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
 5,700 18.69 18.69 18.13 0 0 0
18/12/2023
18.69
 9,600 18.88 18.88 18.22 0 0 0
15/12/2023
18.88
 50,500 18.32 18.88 18.04 0 0 0
14/12/2023
18.32
 48,700 18.04 18.32 17.20 0 0 0
13/12/2023
18.04
 23,000 18.04 18.04 17.29 0 0 0
12/12/2023
18.04
 16,900 17.85 18.04 17.29 0 0 0
11/12/2023
17.85
 4,400 17.85 17.94 17.10 0 0 0
08/12/2023
17.85
 15,700 18.04 18.04 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
 3,500 17.10 17.57 16.92 0 0 0
05/12/2023
17.10
 24,500 17.38 17.94 17.01 0 0 0
04/12/2023
17.38
 15,400 17.76 17.94 16.73 0 0 0
01/12/2023
17.76
 4,100 18.88 19.07 17.76 0 0 0
30/11/2023
18.88
 27,000 18.60 18.88 16.82 0 0 0
29/11/2023
18.60
 75,200 20.65 20.65 18.60 0 0 0
28/11/2023
20.65
 18,600 20.65 20.65 18.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |