CTCP Tập đoàn Lộc Trời (ltg)

5.30
-0.20
(-3.64%)
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
(2026-05-20) 		-0.50 -8.33% 645,200 300 0
5.30
6
5.30
2 tháng
(2026-04-20) 		-1 -15.38% 1,128,100 300 0
5.30
6.50
5.30
3 tháng
(2026-03-23) 		-0.90 -14.06% 1,871,500 400 0
5.30
6.50
5.30
6 tháng
(2025-12-22) 		-1.50 -21.43% 3,865,400 -900 -0.0
5.30
7
5.30
12 tháng
(2025-06-24) 		-2.20 -28.57% 12,083,100 -24,400 -0.2
5.30
8.70
5.30
24 tháng
(2024-07-01) 		-16.60 -75.11% 74,210,348 -7,910,150 -109.0
5.30
22.20
5.30
36 tháng
(2023-07-05) 		-19.22 -77.75% 162,507,693 -8,216,623 -106.2
5.30
32.96
5.30
60 tháng
(2021-07-15) 		-20.40 -78.77% 383,820,383 -5,938,681 -32.8
5.30
34.68
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
21.76
 119,972 21.92 22.16 21.52 100 0 0.0
02/11/2022
21.92
 103,292 21.84 22 21.60 0 0 0
01/11/2022
21.84
 106,800 21.76 22.08 21.60 500 0 0.0
31/10/2022
21.76
 111,992 21.68 22.08 21.52 100 0 0.0
28/10/2022
21.68
 149,380 21.76 21.92 21.44 0 0 0
27/10/2022
21.76
 99,729 21.04 21.84 20.96 100 0 0.0
26/10/2022
21.04
 59,900 21.36 21.68 20.80 0 0 0
25/10/2022
21.36
 278,414 21.52 22 20.24 0 0 0
24/10/2022
21.52
 281,659 23.12 23.84 21.04 0 0 0
21/10/2022
23.12
 246,100 25.44 25.52 22.96 0 1,500 -0.0
20/10/2022
25.44
 120,615 25.52 26.40 25.12 0 200 -0.0
19/10/2022
25.52
 328,503 25.12 28 25.20 0 200 -0.0
18/10/2022
25.12
 115,320 24.80 25.36 24.88 1,100 0 0.0
17/10/2022
24.80
 93,465 25.52 26 24.48 200 0 0.0
14/10/2022
25.52
 357,805 25.84 27.76 25.28 1,600 0 0.1
13/10/2022
25.84
 218,318 25.04 29.60 25.20 100 0 0.0
12/10/2022: Cổ tức tiền mặt tỉ lệ: 20%
12/10/2022
25.04
 203,558 23.52 27.60 24.48 0 0 0
11/10/2022
23.52
 250,740 23.67 25.02 23.37 5 30,000 -0.9
10/10/2022
23.67
 166,485 23.67 23.82 22.77 0 32,700 -1.0
07/10/2022
23.67
 332,251 24.57 24.72 22.92 0 0 0
06/10/2022
24.57
 147,774 25.47 25.62 24.34 0 1,900 -0.1
05/10/2022
25.47
 148,841 24.79 25.69 23.97 0 0 0
04/10/2022
24.79
 176,056 24.72 26.14 23.97 300 0 0.0
03/10/2022
24.72
 296,501 25.99 26.22 24.34 0 0 0
30/09/2022
25.99
 410,104 26.29 26.29 24.72 500 0 0.0
29/09/2022
26.29
 461,830 26.52 27.19 26.14 112,900 0 4.0
28/09/2022
26.52
 671,902 28.09 28.46 25.92 100 3,000 -0.1
27/09/2022
28.09
 343,313 28.46 28.76 27.71 200 7,600 -0.3
26/09/2022
28.46
 838,500 27.86 28.61 27.49 0 55,000 -2.1
23/09/2022
27.86
 346,300 28.16 28.46 27.71 0 0 0
22/09/2022
28.16
 783,518 27.64 28.61 27.64 0 20,000 -0.8
21/09/2022
27.64
 232,307 27.34 27.79 26.97 0 0 0
20/09/2022
27.34
 290,671 27.12 27.79 26.82 4,000 0 0.1
19/09/2022
27.12
 646,593 27.71 28.39 27.12 0 49 -0.0
16/09/2022
27.71
 480,315 27.94 28.46 27.56 100 0 0.0
15/09/2022
27.94
 323,084 28.09 28.61 27.71 0 10,000 -0.4
14/09/2022
28.09
 359,724 28.31 28.39 27.42 100 5,000 -0.2
13/09/2022
28.31
 1,420,646 27.27 29.14 27.27 0 30,000 -1.1
12/09/2022
27.27
 324,327 26.89 27.79 26.89 0 0 0
09/09/2022
26.89
 185,050 26.29 27.12 26.37 0 0 0
08/09/2022
26.29
 293,700 26.67 27.04 26.22 0 0 0
07/09/2022
26.67
 339,031 27.49 27.64 26.59 0 0 0
06/09/2022
27.49
 184,022 27.56 27.94 27.27 0 0 0
05/09/2022
27.56
 377,029 27.19 28.01 27.27 0 0 0
31/08/2022
27.19
 154,436 27.19 27.42 26.89 200 0 0.0
30/08/2022
27.19
 278,085 27.42 27.79 26.82 900 5,500 -0.2
29/08/2022
27.42
 681,803 27.12 27.56 26.14 13,100 0 0.5
26/08/2022
27.12
 269,440 27.56 27.86 26.97 0 0 0
25/08/2022
27.56
 259,120 27.94 28.31 27.34 4,100 23,000 -0.7
24/08/2022
27.94
 1,100,716 26.37 28.24 26.37 18,900 73,500 -2.0
23/08/2022
26.37
 117,426 26.44 26.52 26.07 0 0 0
22/08/2022
26.44
 221,900 26.37 26.67 26.22 800 0 0.0
19/08/2022
26.37
 400,646 26.22 26.37 25.62 120,600 0 4.2
18/08/2022
26.22
 118,472 26.44 26.52 26.07 2,500 0 0.1
17/08/2022
26.44
 243,710 26.29 26.59 26.22 89,800 0 3.2
16/08/2022
26.29
 257,710 26.44 26.59 26.14 36,200 0 1.3
15/08/2022
26.44
 99,816 26.52 26.59 26.22 0 400 -0.0
12/08/2022
26.52
 173,344 26.29 26.59 26.22 5,300 0 0.2
11/08/2022
26.29
 248,500 26.52 26.82 26.29 68,800 0 2.4
10/08/2022
26.52
 238,700 26.59 26.67 26.29 50,000 0 1.8
09/08/2022
26.59
 370,720 26.82 26.97 26.52 85,100 0 3.0
08/08/2022
26.82
 212,700 27.04 27.04 26.52 11,000 0 0.4
05/08/2022
27.04
 382,926 26.44 27.12 26.22 134,400 0 4.8
04/08/2022
26.44
 384,900 26.44 26.74 26.29 81,000 500 2.8
03/08/2022
26.44
 429,292 26.07 26.67 25.69 103,400 0 3.7
02/08/2022
26.07
 244,390 26.14 26.37 25.39 100 400 -0.0
01/08/2022
26.14
 1,246,400 27.34 27.56 25.47 1,000 0 0.0
29/07/2022
27.34
 281,500 27.34 27.42 26.89 71,500 0 2.6
28/07/2022
27.34
 156,417 27.12 27.56 27.12 43,500 0 1.6
27/07/2022
27.12
 198,010 26.22 27.34 25.99 88,300 200 3.2
26/07/2022
26.22
 167,933 26.74 26.89 26.07 0 10,300 -0.4
25/07/2022
26.74
 156,100 27.34 27.49 26.44 0 0 0
22/07/2022
27.34
 138,300 27.56 28.09 27.27 13,300 1,200 0.4
21/07/2022
27.56
 133,444 27.71 27.86 27.34 0 200 -0.0
20/07/2022
27.71
 161,250 28.09 28.09 27.71 0 1,100 -0.0
19/07/2022
28.09
 560,911 26.59 28.09 26.52 1,200 400 0.0
18/07/2022
26.59
 96,907 26.37 26.74 26.44 0 0 0
15/07/2022
26.37
 145,969 26.67 26.89 26.37 500 0 0.0
14/07/2022
26.67
 125,841 26.59 26.74 26.22 0 0 0
13/07/2022
26.59
 136,010 26.89 27.04 26.29 100 0 0.0
12/07/2022
26.89
 226,745 25.84 27.04 25.84 0 0 0
11/07/2022
25.84
 186,520 26.37 26.59 25.77 0 0 0
08/07/2022
26.37
 179,500 25.62 26.59 25.92 0 2,000 -0.1
07/07/2022
25.62
 204,445 25.84 26.29 25.47 300 0 0.0
06/07/2022
25.84
 234,301 26.74 26.97 25.84 0 0 0
05/07/2022
26.74
 498,729 27.79 28.01 26.22 200 0 0.0
04/07/2022
27.79
 98,400 28.01 28.46 27.64 0 0 0
01/07/2022
28.01
 218,570 28.39 28.76 26.97 0 0 0
30/06/2022
28.39
 237,500 28.61 28.84 28.24 0 0 0
29/06/2022
28.61
 205,096 28.54 28.99 28.16 300 0 0.0
28/06/2022
28.54
 381,549 28.61 29.14 28.24 0 0 0
27/06/2022
28.61
 183,507 28.16 29.59 28.39 0 0 0
24/06/2022
28.16
 216,894 28.84 29.21 28.09 10,500 0 0.4
23/06/2022
28.84
 405,800 26.52 28.84 26.59 0 5,000 -0.2
22/06/2022
26.52
 627,055 28.39 29.06 26.29 100 6,000 -0.2
21/06/2022
28.39
 574,636 29.89 30.11 27.49 1,400 200 0.0
20/06/2022
29.89
 668,805 31.31 31.31 29.36 0 50,000 -2.0
17/06/2022
31.31
 584,093 31.53 31.61 29.96 100 54,800 -2.2
16/06/2022
31.53
 589,590 31.31 32.73 31.16 200 55,200 -2.3
15/06/2022
31.31
 971,758 30.79 31.91 30.19 2,645 2,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |