CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

15.60
-1.20
(-7.14%)
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)
26/04/2022
22.06
 35,400 20.09 22.06 18.22 0 200 -0.0
25/04/2022
20.09
 178,535 21.50 23.36 19.35 0 1,800 -0.0
22/04/2022
21.50
 8,900 23.83 23.83 21.50 0 0 0
21/04/2022
23.83
 8,800 26.45 26.45 23.83 0 0 0
20/04/2022
26.45
 22,400 29.35 29.35 26.45 100 0 0.0
19/04/2022
29.35
 4,300 32.52 32.52 29.35 0 0 0
18/04/2022
32.52
 60,200 36.07 36.07 32.52 0 500 -0.0
15/04/2022
36.07
 48,400 38.32 41.59 34.49 0 0 0
14/04/2022
38.32
 74,700 35.23 38.32 37.38 0 0 0
13/04/2022
35.23
 99,013 32.06 35.23 33.18 0 0 0
12/04/2022
32.06
 88,345 29.16 32.06 28.50 0 500 -0.0
08/04/2022
29.16
 61,712 28.41 30.56 26.07 900 2,000 -0.0
07/04/2022
28.41
 103,200 25.89 28.41 25.89 0 0 0
06/04/2022
25.89
 18,735 23.55 25.89 25.05 0 0 0
05/04/2022
23.55
 64,600 22.80 24.11 22.43 0 1,200 -0.0
04/04/2022
22.80
 85,106 22.52 22.90 21.50 0 0 0
01/04/2022
22.52
 96,100 22.06 23.93 21.03 0 0 0
31/03/2022
22.06
 82,355 23.83 24.02 21.59 0 0 0
30/03/2022
23.83
 870,313 21.78 23.93 19.63 3,600 0 0.1
29/03/2022
21.78
 93,400 19.81 21.78 21.78 0 0 0
28/03/2022
19.81
 270,801 18.04 19.81 19.81 0 0 0
25/03/2022
18.04
 457,010 16.45 18.04 17.66 0 0 0
24/03/2022
16.45
 399,614 14.95 16.45 16.45 0 0 0
23/03/2022
14.95
 359,411 13.64 14.95 14.95 0 0 0
22/03/2022
13.64
 1,370,545 12.43 13.64 11.40 0 0 0
21/03/2022
12.43
 119,272 11.31 12.43 12.43 0 0 0
18/03/2022
11.31
 329,603 10.28 11.31 11.31 0 0 0
17/03/2022
10.28
 525,913 9.35 10.28 10.09 0 0 0
16/03/2022
9.35
 92,228 8.50 9.35 8.88 0 0 0
15/03/2022
8.50
 420,700 9.25 10 8.50 0 0 0
14/03/2022
9.25
 396,814 8.88 9.35 8.41 0 0 0
11/03/2022
8.88
 319,700 8.69 9.07 8.04 0 0 0
10/03/2022
8.69
 62,241 8.69 8.88 8.41 0 0 0
09/03/2022
8.69
 103,829 8.97 9.07 8.13 0 0 0
08/03/2022
8.97
 508,300 8.32 9.07 8.32 0 0 0
07/03/2022
8.32
 222,900 7.57 8.32 7.57 0 0 0
04/03/2022
7.57
 175,860 6.92 7.57 6.92 0 0 0
03/03/2022
6.92
 101,100 6.73 6.92 6.73 0 0 0
02/03/2022
6.73
 47,401 6.92 6.92 6.73 0 0 0
01/03/2022
6.92
 48,800 6.82 6.92 6.73 0 0 0
28/02/2022
6.82
 34,000 6.92 6.92 6.64 0 0 0
25/02/2022
6.92
 89,700 6.92 7.01 6.73 0 0 0
24/02/2022
6.92
 110,709 7.01 7.20 6.64 0 0 0
23/02/2022
7.01
 109,101 6.73 7.01 6.73 0 0 0
22/02/2022
6.73
 98,500 7.01 7.01 6.64 0 0 0
21/02/2022
7.01
 115,186 6.82 7.10 6.73 0 0 0
18/02/2022
6.82
 50,700 6.82 6.82 6.73 0 0 0
17/02/2022
6.82
 41,500 6.82 6.92 6.64 0 0 0
16/02/2022
6.82
 35,600 6.73 6.82 6.73 0 0 0
15/02/2022
6.73
 115,400 6.54 6.73 6.45 0 0 0
14/02/2022
6.54
 34,300 6.73 6.73 6.54 0 0 0
11/02/2022
6.73
 41,900 6.73 6.73 6.54 0 0 0
10/02/2022
6.73
 54,639 6.73 6.82 6.54 0 0 0
09/02/2022
6.73
 67,800 6.82 6.82 6.54 0 0 0
08/02/2022
6.82
 9,400 6.54 6.82 6.73 0 0 0
07/02/2022
6.54
 46,800 6.26 6.82 6.26 0 0 0
28/01/2022
6.26
 45,900 6.07 6.26 5.89 0 0 0
27/01/2022
6.07
 93,200 6.17 6.45 6.07 0 0 0
26/01/2022
6.17
 35,800 6.36 6.73 6.17 0 0 0
25/01/2022
6.36
 93,539 6.73 6.73 6.07 0 0 0
24/01/2022
6.73
 64,556 7.48 7.76 6.73 0 0 0
21/01/2022
7.48
 66,700 7.10 7.48 7.10 0 0 0
20/01/2022
7.10
 91,300 6.73 7.10 6.07 0 0 0
19/01/2022
6.73
 127,000 7.38 7.38 6.73 0 0 0
18/01/2022
7.38
 170,400 8.13 8.13 7.38 0 0 0
17/01/2022
8.13
 72,600 8.88 9.16 8.13 0 0 0
14/01/2022
8.88
 76,130 8.79 9.07 7.94 0 0 0
13/01/2022
8.79
 262,400 9.53 9.53 8.69 0 0 0
12/01/2022
9.53
 257,550 9.81 9.81 9.25 0 0 0
11/01/2022
9.81
 121,300 10.09 10.19 9.63 0 0 0
10/01/2022
10.09
 337,610 10.09 10.56 9.72 0 0 0
07/01/2022
10.09
 432,500 9.53 10.28 9.44 0 0 0
06/01/2022
9.53
 193,100 9.44 9.53 9.25 0 0 0
05/01/2022
9.44
 192,500 9.44 9.53 9.35 0 0 0
04/01/2022
9.44
 155,110 9.44 9.72 9.44 0 0 0
31/12/2021
9.44
 145,911 9.53 9.53 9.35 0 0 0
30/12/2021
9.53
 113,300 9.53 9.63 9.35 0 0 0
29/12/2021
9.53
 166,400 9.63 9.63 9.35 0 0 0
28/12/2021
9.63
 424,300 9.81 9.81 9.35 0 0 0
27/12/2021
9.81
 144,600 9.81 9.81 9.53 0 0 0
24/12/2021
9.81
 115,900 9.72 9.91 9.53 0 0 0
23/12/2021
9.72
 257,900 10 10.19 9.44 0 0 0
22/12/2021
10
 134,811 10.19 10.28 9.81 0 0 0
21/12/2021
10.19
 170,300 10.47 10.56 9.91 0 0 0
20/12/2021
10.47
 619,200 9.63 10.47 9.81 0 0 0
17/12/2021
9.63
 279,800 9.81 9.81 9.44 0 0 0
16/12/2021
9.81
 193,711 9.63 9.91 9.63 0 0 0
15/12/2021
9.63
 119,300 9.91 9.91 9.63 0 0 0
14/12/2021
9.91
 51,300 10.19 10.75 9.91 0 0 0
13/12/2021
10.19
 220,400 9.72 10.65 9.63 0 0 0
10/12/2021
9.72
 153,800 10.09 10.09 9.63 0 0 0
09/12/2021
10.09
 290,300 9.81 10.47 9.81 0 0 0
08/12/2021
9.81
 105,800 9.72 10.28 9.72 0 0 0
07/12/2021
9.72
 338,700 9.81 10.28 9.35 0 0 0
06/12/2021
9.81
 283,320 10.84 10.84 9.81 0 0 0
03/12/2021
10.84
 577,000 10.56 11.59 10.56 0 0 0
02/12/2021
10.56
 287,400 9.63 10.56 9.72 0 0 0
01/12/2021
9.63
 303,300 9.53 9.63 8.97 0 0 0
30/11/2021
9.53
 502,130 9.72 9.72 9.25 0 0 0
29/11/2021
9.72
 221,800 9.53 10.28 9.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |