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)
27/11/2023
20.65
 70,500 20.28 21.31 19.16 0 0 0
24/11/2023
20.28
 40,000 18.69 20.37 18.22 0 0 0
23/11/2023
18.69
 26,700 17.57 18.69 16.92 0 0 0
22/11/2023
17.57
 41,300 16.92 17.66 16.82 0 0 0
21/11/2023
16.92
 29,300 17.20 17.20 16.45 0 0 0
20/11/2023
17.20
 6,700 17.29 17.29 16.26 0 0 0
17/11/2023
17.29
 25,500 17.10 17.29 16.36 0 0 0
16/11/2023
17.10
 5,800 17.38 17.76 17.10 0 0 0
15/11/2023
17.38
 46,600 17.38 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
 83,800 17.20 17.38 16.54 0 0 0
10/11/2023
17.20
 8,100 17.10 17.29 16.26 0 0 0
09/11/2023
17.10
 23,200 17.20 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
17.66
 17,500 18.69 18.69 17.20 0 0 0
06/11/2023
18.69
 18,200 17.76 19.16 16.92 0 0 0
03/11/2023
17.76
 7,800 18.32 18.50 16.64 0 0 0
02/11/2023
18.32
 11,600 18.13 19.91 16.73 0 0 0
01/11/2023
18.13
 69,100 16.92 18.13 15.23 0 0 0
31/10/2023
16.92
 42,500 18.41 18.41 16.92 0 0 0
30/10/2023
18.41
 42,800 18.13 18.41 17.76 0 0 0
27/10/2023
18.13
 18,200 20 20 18.13 0 0 0
26/10/2023
20
 10,300 20 20.47 18.32 0 0 0
25/10/2023
20
 28,200 20.19 21.50 18.69 0 0 0
24/10/2023
20.19
 7,400 20.19 20.19 18.60 0 0 0
23/10/2023
20.19
 2,500 20.19 20.19 18.50 0 0 0
20/10/2023
20.19
 14,200 20.09 20.84 18.32 0 0 0
19/10/2023
20.09
 56,100 19.53 21.03 18.69 0 0 0
18/10/2023
19.53
 61,100 20 20 18.69 0 0 0
17/10/2023
20
 49,200 20.28 20.28 19.72 0 0 0
16/10/2023
20.28
 51,000 20.56 20.56 20.09 0 0 0
13/10/2023
20.56
 45,300 21.12 21.68 20.09 0 0 0
12/10/2023
21.12
 50,300 20.37 21.12 20.19 0 0 0
11/10/2023
20.37
 6,200 19.81 20.75 19.81 0 0 0
10/10/2023
19.81
 19,100 20.09 20.09 19.35 0 0 0
09/10/2023
20.09
 56,800 20.47 20.47 19.25 0 0 0
06/10/2023
20.47
 35,800 20.75 20.75 19.07 0 0 0
05/10/2023
20.75
 43,300 19.81 20.93 19.16 0 0 0
04/10/2023
19.81
 21,800 19.16 19.81 18.13 0 0 0
03/10/2023
19.16
 76,400 19.44 19.44 17.94 0 0 0
02/10/2023
19.44
 34,000 18.97 19.91 17.57 0 0 0
29/09/2023
18.97
 82,400 20.09 20.09 18.69 0 0 0
28/09/2023
20.09
 21,800 21.03 21.03 19.07 0 0 0
27/09/2023
21.03
 67,800 21.50 21.50 19.44 0 0 0
26/09/2023
21.50
 123,700 19.72 21.50 17.76 0 0 0
25/09/2023
19.72
 143,500 19.44 21.31 19.44 0 0 0
22/09/2023
19.44
 69,200 20.75 21.03 19.07 0 0 0
21/09/2023
20.75
 314,200 21.68 23.83 20.56 0 0 0
20/09/2023
21.68
 120,400 19.72 21.68 18.32 0 0 0
19/09/2023
19.72
 282,300 18.22 20 18.22 0 0 0
18/09/2023
18.22
 43,100 16.64 18.22 18.22 0 0 0
15/09/2023
16.64
 38,000 15.14 16.64 16.64 0 0 0
14/09/2023
15.14
 159,200 13.83 15.14 14.21 0 0 0
13/09/2023
13.83
 200,300 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
 185,800 12.99 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
 66,200 12.80 12.80 12.62 0 1,000 -0.0
06/09/2023
12.80
 117,500 12.52 12.80 12.34 0 2,500 -0.0
05/09/2023
12.52
 66,900 12.52 12.62 12.43 0 0 0
31/08/2023
12.52
 69,700 12.62 12.71 12.24 0 0 0
30/08/2023
12.62
 46,800 12.80 12.80 12.24 0 0 0
29/08/2023
12.80
 4,300 12.62 12.99 12.62 0 0 0
28/08/2023
12.62
 81,400 12.62 13.08 12.34 0 0 0
25/08/2023
12.62
 112,000 12.62 12.99 12.34 0 0 0
24/08/2023
12.62
 41,700 12.71 12.71 12.24 0 0 0
23/08/2023
12.71
 245,800 13.27 14.58 12.71 0 0 0
22/08/2023
13.27
 112,900 12.71 13.93 12.15 0 0 0
21/08/2023
12.71
 82,000 12.15 12.71 11.68 0 0 0
18/08/2023
12.15
 125,000 11.87 12.62 11.40 0 0 0
17/08/2023
11.87
 202,000 11.87 12.15 11.68 0 0 0
16/08/2023
11.87
 111,300 11.59 12.15 11.68 0 0 0
15/08/2023
11.59
 144,800 11.96 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 11.87 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
 408,700 11.87 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
 154,800 11.59 11.96 11.21 0 0 0
04/08/2023
11.59
 16,600 11.96 11.96 11.59 0 0 0
03/08/2023
11.96
 21,800 11.50 12.15 11.40 0 0 0
02/08/2023
11.50
 22,400 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
 11,700 12.06 12.06 11.50 0 0 0
27/07/2023
12.06
 46,300 11.50 12.06 11.21 0 400 -0.0
26/07/2023
11.50
 262,200 11.50 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
 465,500 11.31 11.78 11.12 0 1,000 -0.0
21/07/2023
11.31
 32,700 11.59 11.59 11.31 0 0 0
20/07/2023
11.59
 52,200 11.40 12.52 11.21 0 0 0
19/07/2023
11.40
 18,500 11.68 12.06 11.40 0 0 0
18/07/2023
11.68
 21,200 12.06 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 12.06 13.08 12.15 0 200 -0.0
13/07/2023
12.06
 151,100 11.03 12.06 10.28 0 0 0
12/07/2023
11.03
 80,200 11.21 11.21 10.84 0 0 0
11/07/2023
11.21
 110,000 11.40 11.50 10.65 0 0 0
10/07/2023
11.40
 11,300 11.50 12.06 11.40 0 0 0
07/07/2023
11.50
 34,700 10.93 11.59 10.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |