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)
26/11/2021
9.53
 145,556 9.81 9.81 9.53 0 0 0
25/11/2021
9.81
 90,300 9.81 10.19 8.97 0 0 0
24/11/2021
9.81
 68,230 9.72 10.28 9.53 0 0 0
23/11/2021
9.72
 197,365 9.63 9.72 9.25 0 0 0
22/11/2021
9.63
 401,301 10.65 10.65 9.63 0 0 0
19/11/2021
10.65
 356,700 10.28 11.31 10.28 0 0 0
18/11/2021
10.28
 545,200 10.93 11.21 9.91 0 0 0
17/11/2021
10.93
 218,211 10.37 11.03 9.35 0 0 0
16/11/2021
10.37
 358,545 11.03 12.06 10.19 0 0 0
15/11/2021
11.03
 210,700 10.09 11.03 10.37 0 0 0
12/11/2021
10.09
 288,410 9.25 10.09 9.25 0 0 0
11/11/2021
9.25
 190,476 9.35 9.63 8.97 0 0 0
10/11/2021
9.35
 138,600 9.44 9.44 8.97 0 0 0
09/11/2021
9.44
 93,620 9.91 9.91 9.44 0 0 0
08/11/2021
9.91
 129,800 9.72 10.09 9.53 0 0 0
05/11/2021
9.72
 124,900 9.53 10.09 9.35 0 2,900 -0.0
04/11/2021
9.53
 139,257 9.53 9.72 9.25 0 100 -0.0
03/11/2021
9.53
 551,806 9.63 9.91 8.97 0 0 0
02/11/2021
9.63
 467,100 9.63 10.56 9.35 0 0 0
01/11/2021
9.63
 291,400 8.88 9.72 8.97 0 0 0
29/10/2021
8.88
 280,580 8.41 9.25 8.32 0 0 0
28/10/2021
8.41
 131,800 8.50 8.60 8.22 0 14,100 -0.1
27/10/2021
8.50
 268,000 8.50 8.79 8.13 0 100 -0.0
26/10/2021
8.50
 641,400 8.32 9.07 8.04 0 0 0
25/10/2021
8.32
 135,500 7.57 8.32 7.66 0 0 0
22/10/2021
7.57
 449,900 7.01 7.66 7.01 14,200 0 0.1
21/10/2021
7.01
 267,500 6.64 7.01 6.64 0 0 0
20/10/2021
6.64
 76,700 6.82 6.92 6.54 0 0 0
19/10/2021
6.82
 76,700 6.54 6.82 6.36 0 0 0
18/10/2021
6.54
 81,900 6.64 6.64 6.36 0 0 0
15/10/2021
6.64
 106,300 6.73 6.73 6.26 0 0 0
14/10/2021
6.73
 61,700 6.54 6.73 6.26 0 0 0
13/10/2021
6.54
 29,900 6.54 6.54 6.45 0 0 0
12/10/2021
6.54
 32,000 6.45 6.54 6.36 0 0 0
11/10/2021
6.45
 97,000 6.82 6.82 6.45 0 0 0
08/10/2021
6.82
 32,600 6.73 6.92 6.54 0 0 0
07/10/2021
6.73
 108,380 6.64 7.01 6.36 3,000 0 0.0
06/10/2021
6.64
 45,200 6.92 6.92 6.64 0 0 0
05/10/2021
6.92
 146,200 6.36 6.92 6.26 0 400 -0.0
04/10/2021
6.36
 420,545 6.82 6.82 6.17 0 0 0
01/10/2021
6.82
 107,000 7.01 7.01 6.36 0 0 0
30/09/2021
7.01
 71,800 6.64 7.29 6.73 0 0 0
29/09/2021
6.64
 442,100 7.29 7.29 6.64 400 0 0.0
28/09/2021
7.29
 87,300 8.04 8.04 7.29 0 0 0
27/09/2021
8.04
 32,570 8.88 8.88 8.04 0 0 0
24/09/2021
8.88
 86,511 8.22 8.97 8.22 0 0 0
23/09/2021
8.22
 982,129 7.48 8.22 7.48 0 0 0
22/09/2021
7.48
 211,727 7.29 7.76 7.20 0 0 0
21/09/2021
7.29
 6,600 7.48 7.48 7.29 0 0 0
20/09/2021
7.48
 30,600 7.29 7.57 7.29 0 0 0
17/09/2021
7.29
 16,800 7.29 7.38 7.10 0 0 0
16/09/2021
7.29
 20,200 7.29 7.48 7.20 0 0 0
15/09/2021
7.29
 42,009 7.38 7.48 7.29 0 0 0
14/09/2021
7.38
 19,319 7.38 7.48 7.29 0 0 0
13/09/2021
7.38
 20,400 7.38 7.57 7.29 0 0 0
10/09/2021
7.38
 33,600 7.38 7.48 7.20 0 0 0
09/09/2021
7.38
 40,100 7.38 7.48 7.29 0 0 0
08/09/2021
7.38
 71,200 7.29 7.57 7.10 0 3,500 -0.0
07/09/2021
7.29
 48,700 7.10 7.48 6.92 0 4,500 -0.0
06/09/2021
7.10
 43,030 7.01 7.57 7.10 0 0 0
01/09/2021
7.01
 7,500 7.10 7.20 7.01 0 0 0
31/08/2021
7.10
 2,700 7.29 7.38 7.10 0 0 0
30/08/2021
7.29
 7,100 7.66 7.66 7.20 0 0 0
27/08/2021
7.66
 34,600 7.01 7.66 6.64 0 0 0
26/08/2021
7.01
 4,500 7.01 7.10 7.01 0 0 0
25/08/2021
7.01
 12,200 7.01 7.01 6.92 0 0 0
24/08/2021
7.01
 18,300 7.01 7.10 6.82 0 0 0
23/08/2021
7.01
 13,630 7.01 7.01 6.92 0 0 0
20/08/2021
7.01
 24,600 7.01 7.10 6.92 0 0 0
19/08/2021
7.01
 43,000 6.92 7.20 6.82 0 0 0
18/08/2021
6.92
 17,400 6.92 7.10 6.92 0 0 0
17/08/2021
6.92
 37,900 6.92 7.01 6.73 0 0 0
16/08/2021
6.92
 90,200 6.64 7.20 6.45 0 0 0
13/08/2021
6.64
 20,500 6.54 6.64 6.36 0 0 0
12/08/2021
6.54
 21,700 6.54 6.73 6.45 0 0 0
11/08/2021
6.54
 46,300 6.45 6.54 6.36 0 0 0
10/08/2021
6.45
 11,930 6.45 6.45 6.36 0 0 0
09/08/2021
6.45
 15,200 6.54 6.54 6.26 0 0 0
06/08/2021
6.54
 14,500 6.54 6.54 6.36 0 0 0
05/08/2021
6.54
 29,800 6.54 6.73 6.07 0 0 0
04/08/2021
6.54
 122,170 5.98 6.54 5.98 0 0 0
03/08/2021
5.98
 78,900 6.26 6.26 5.70 0 0 0
02/08/2021
6.26
 35,500 6.26 6.26 5.89 0 0 0
30/07/2021
6.26
 26,600 6.26 6.36 5.98 0 0 0
29/07/2021
6.26
 20,500 6.36 6.36 6.17 0 0 0
28/07/2021
6.36
 60,100 6.36 6.45 6.07 0 0 0
27/07/2021
6.36
 126,921 6.45 6.45 6.07 0 0 0
26/07/2021
6.45
 42,700 6.36 6.45 6.26 0 0 0
23/07/2021
6.36
 41,600 6.64 6.64 6.07 0 0 0
22/07/2021
6.64
 45,370 6.54 6.64 6.07 0 0 0
21/07/2021
6.54
 62,000 6.73 7.01 6.17 8,000 0 0.1
20/07/2021
6.73
 74,137 6.26 6.73 5.79 0 0 0
19/07/2021
6.26
 48,500 6.36 6.36 5.89 0 0 0
16/07/2021
6.36
 43,500 6.26 6.45 6.17 0 0 0
15/07/2021
6.26
 32,410 6.36 6.45 5.98 0 0 0
14/07/2021
6.36
 33,200 6.45 6.73 6.26 0 0 0
13/07/2021
6.45
 31,200 6.07 6.64 6.07 0 0 0
12/07/2021
6.07
 55,300 6.36 6.54 5.79 0 0 0
09/07/2021
6.36
 33,700 6.54 6.82 6.26 0 0 0
08/07/2021
6.54
 32,900 6.64 6.73 6.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |