CTCP Tập đoàn Đầu Tư Lê Gia (kdm)

18.80
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
(2024-04-22) 		-0.70 -3.59% 237,900 0 0
18
20
18.30
2 tháng
(2024-03-21) 		-0.20 -1.05% 991,700 -500 -0.0
18
20.30
18.30
3 tháng
(2024-02-20) 		-0.60 -3.09% 1,462,900 -500 -0.0
18
20.50
18.30
6 tháng
(2023-11-22) 		0 0% 3,631,900 -500 -0.0
18
23.10
18.30
12 tháng
(2023-05-26) 		8.70 86.14% 13,175,117 -900 -0.0
10.10
23.20
18.30
24 tháng
(2022-05-31) 		-1.90 -9.18% 16,906,508 -600 -0.0
9.10
23.20
18.30
36 tháng
(2021-06-07) 		10.20 118.60% 50,819,575 -19,000 -0.2
6.40
41
18.30
60 tháng
(2019-06-17) 		15.30 437.14% 68,518,635 -25,710 -0.3
1.60
41
18.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
18.80
-0.20
 13,600 18.90 18.90 18.30 0 0 0
#2 16/05/2024
19
-0.40
 5,100 18.60 19.20 18.60 0 0 0
#3 15/05/2024
19.40
-0.10
 29,400 19.50 19.50 18.30 0 0 0
#4 14/05/2024
19.50
-0.20
 15,400 18.70 19.50 18 0 0 0
#5 13/05/2024
19.70
-0.30
 10,100 19.30 19.70 19.20 0 0 0
#6 10/05/2024
20
1
 52,100 18.80 20.60 18.80 0 0 0
#7 09/05/2024
19
0.10
 26,000 18 19.40 18 0 0 0
#8 08/05/2024
18.90
0.70
 26,100 17.20 18.90 17.20 0 0 0
#9 07/05/2024
18.20
-0.70
 2,000 18.10 18.90 18.10 0 0 0
#10 06/05/2024
18.90
-0.10
 21,500 18.10 18.90 18 0 0 0
#11 03/05/2024
19
0
 14,300 18.10 19 17.20 0 0 0
#12 02/05/2024
19
1
 2,200 18 19 18 0 0 0
#13 26/04/2024
18
-1
 10,000 19.20 19.20 18 0 0 0
#14 25/04/2024
19
-0.30
 8,200 18.40 19 18.40 0 0 0
#15 24/04/2024
19.30
-0.20
 1,600 19.40 19.40 19.30 0 0 0
#16 23/04/2024
19.50
0
 0 19.50 19.50 19.50 0 0 0
#17 22/04/2024
19.50
0.20
 300 19.30 19.50 19.30 0 0 0
#18 19/04/2024
19.30
-0.10
 13,500 19.40 19.40 18.70 0 500 -0.0
#19 17/04/2024
19.40
-0.10
 7,000 18.70 19.40 18.60 0 0 0
#20 16/04/2024
19.50
0
 184,800 19 19.50 18.30 0 0 0
#21 15/04/2024
19.50
-0.20
 38,500 19.50 19.50 19.20 0 0 0
#22 12/04/2024
19.70
0.20
 28,900 19.40 19.70 19.30 0 0 0
#23 11/04/2024
19.50
0.20
 120,600 18.30 19.90 18.30 0 0 0
#24 10/04/2024
19.30
0.10
 22,100 18.60 19.40 18.60 0 0 0
#25 09/04/2024
19.20
-0.10
 23,800 19 19.20 18.10 0 0 0
#26 08/04/2024
19.30
-0.10
 18,500 18.60 19.50 18.60 0 0 0
#27 05/04/2024
19.40
-0.60
 23,300 19.50 19.50 18.70 0 0 0
#28 04/04/2024
20
-0.20
 10,100 19.10 20 18.50 0 0 0
#29 03/04/2024
20.20
-0.10
 8,600 20 20.20 19.40 0 0 0
#30 02/04/2024
20.30
0.60
 5,000 19.30 20.30 19.30 0 0 0
#31 01/04/2024
19.70
0
 7,100 19.70 19.70 19.70 0 0 0
#32 29/03/2024
19.70
0
 11,200 19.60 19.70 19.50 0 0 0
#33 28/03/2024
19.70
0.20
 69,500 19.40 19.70 19.30 0 0 0
#34 27/03/2024
19.50
0.30
 22,900 19.40 19.90 19.40 0 0 0
#35 26/03/2024
19.20
0.20
 86,800 19.40 19.40 19 0 0 0
#36 25/03/2024
19
0
 11,500 19 19 18.70 0 0 0
#37 22/03/2024
19
0
 15,200 19 19 18.80 0 0 0
#38 21/03/2024
19
-0.10
 24,900 19.10 19.10 18.90 0 0 0
#39 20/03/2024
19.10
-0.50
 105,900 19.60 19.60 18.80 0 0 0
#40 19/03/2024
19.60
-0.20
 59,100 19.80 19.80 19 0 0 0
#41 18/03/2024
19.80
0.20
 26,200 19.60 19.80 18.90 0 0 0
#42 15/03/2024
19.60
-0.10
 8,600 19.70 19.70 19 0 0 0
#43 14/03/2024
19.70
0
 2,700 19.70 19.70 19.10 0 0 0
#44 13/03/2024
19.70
-0.20
 3,000 19.90 19.90 19.30 0 0 0
#45 12/03/2024
19.90
0.20
 1,900 19.70 20 19.40 0 0 0
#46 11/03/2024
19.70
-0.10
 7,600 19.80 19.80 18.80 0 0 0
#47 08/03/2024
19.80
-0.20
 28,700 20 20 19.10 0 0 0
#48 07/03/2024
20
-0.50
 10,900 20.50 20.50 19.70 0 0 0
#49 06/03/2024
20.50
0
 7,900 20.50 20.50 19.20 0 0 0
#50 05/03/2024
20.50
0.30
 29,500 20.20 20.50 20.20 0 0 0
#51 04/03/2024
20.20
0.20
 27,700 20 20.30 18.70 0 0 0
#52 01/03/2024
20
0.20
 27,100 19.80 21.50 19.70 0 0 0
#53 29/02/2024
19.80
0
 9,400 19.80 19.80 19.30 0 0 0
#54 28/02/2024
19.80
0.30
 3,900 19.50 19.80 19.50 0 0 0
#55 27/02/2024
19.50
0.50
 32,900 19 19.50 19 0 0 0
#56 26/02/2024
19
-0.30
 8,300 19.30 19.30 18.50 0 0 0
#57 23/02/2024
19.30
-0.10
 9,500 19.40 19.40 18.60 0 0 0
#58 22/02/2024
19.40
0
 7,800 19.40 19.40 18.60 0 0 0
#59 21/02/2024
19.40
0
 34,200 19.40 19.40 18.90 0 0 0
#60 20/02/2024
19.40
0
 18,400 19.40 20 18.90 0 0 0
#61 19/02/2024
19.40
0.40
 20,100 19 19.40 18.40 0 0 0
#62 16/02/2024
19
-0.50
 7,900 19.50 19.90 19 0 0 0
#63 15/02/2024
19.50
0
 31,500 19.50 19.50 18.70 0 0 0
#64 07/02/2024
19.50
-0.10
 22,300 19.60 19.60 19.10 0 0 0
#65 06/02/2024
19.60
0.10
 4,500 19.50 19.60 19.10 0 0 0
#66 05/02/2024
19.50
-0.50
 10,900 20 20 19 0 0 0
#67 02/02/2024
20
-0.30
 27,600 20.30 20.40 19.10 0 0 0
#68 01/02/2024
20.30
0.10
 10,100 20.20 20.30 20 0 0 0
#69 31/01/2024
20.20
0
 12,400 20.20 20.20 19.50 0 0 0
#70 30/01/2024
20.20
0.20
 88,800 20 20.20 18.70 0 0 0
#71 29/01/2024
20
-1
 21,800 21 21 19.80 0 0 0
#72 26/01/2024
21
0.20
 71,800 20.80 21.20 19.90 0 0 0
#73 25/01/2024
20.80
0.10
 34,300 20.70 21.40 19.20 0 0 0
#74 24/01/2024
20.70
0
 2,300 20.70 20.70 19.70 0 0 0
#75 23/01/2024
20.70
-0.10
 5,200 20.80 20.80 20.50 0 0 0
#76 22/01/2024
20.80
0
 13,200 20.80 20.80 20.20 0 0 0
#77 19/01/2024
20.80
-0.30
 77,900 21.10 21.10 19.30 0 0 0
#78 18/01/2024
21.10
-0.20
 15,800 21.30 21.30 20.90 0 0 0
#79 17/01/2024
21.30
-0.10
 26,600 21.40 21.40 20.90 0 0 0
#80 16/01/2024
21.40
0.30
 27,600 21.10 21.40 20.80 0 0 0
#81 15/01/2024
21.10
-0.60
 76,100 21.70 21.70 21 0 0 0
#82 12/01/2024
21.70
-0.20
 80,700 21.90 21.90 21.30 0 0 0
#83 11/01/2024
21.90
-0.10
 31,900 22 22.10 21.50 0 0 0
#84 10/01/2024
22
0
 76,100 22 22 21.50 0 0 0
#85 09/01/2024
22
0
 96,700 22 22 21.80 0 0 0
#86 08/01/2024
22
0.20
 53,000 21.80 22 21.50 0 0 0
#87 05/01/2024
21.80
0.20
 42,400 21.60 22 21.40 0 0 0
#88 04/01/2024
21.60
-0.70
 72,700 22.30 22.30 21.40 0 0 0
#89 03/01/2024
22.30
0.30
 11,900 22 22.30 21.30 0 0 0
#90 02/01/2024
22
-0.50
 65,800 22.50 22.50 21.40 0 0 0
#91 29/12/2023
22.50
-0.40
 79,000 22.90 22.90 21.60 0 0 0
#92 28/12/2023
22.90
-0.20
 130,100 23.10 23.20 21.90 0 0 0
#93 27/12/2023
23.10
0.60
 61,400 22.50 23.20 22.50 0 0 0
#94 26/12/2023
22.50
1.40
 88,500 21.10 22.50 21.10 0 0 0
#95 25/12/2023
21.10
0.60
 86,100 20.50 21.80 20.70 0 0 0
#96 22/12/2023
20.50
0.60
 32,700 19.90 20.80 19.20 0 0 0
#97 21/12/2023
19.90
0
 11,700 19.90 19.90 19.20 0 0 0
#98 20/12/2023
19.90
0.10
 15,900 19.80 19.90 19.50 0 0 0
#99 19/12/2023
19.80
-0.20
 5,700 20 20 19.40 0 0 0
#100 18/12/2023
20
-0.20
 9,600 20.20 20.20 19.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |