CTCP Tập đoàn Lộc Trời (ltg)

6.90
0.10
(1.47%)
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
(2025-12-30) 		-0.10 -1.45% 750,000 0 0
6.80
7
6.80
2 tháng
(2025-12-01) 		-0.20 -2.86% 1,503,800 0 0
6.80
7.10
6.80
3 tháng
(2025-10-31) 		0.20 3.03% 2,368,000 800 0.0
6.50
7.10
6.80
6 tháng
(2025-08-04) 		-1.40 -17.07% 5,647,400 -4,100 -0.0
6.30
8.30
6.80
12 tháng
(2025-02-03) 		-0.30 -4.23% 17,898,818 -23,250 -0.2
5.90
8.70
6.80
24 tháng
(2024-02-15) 		-20.30 -74.91% 103,558,518 -9,602,518 -144.1
5.90
28
6.80
36 tháng
(2023-02-14) 		-13.84 -67.05% 190,764,561 -6,613,223 -60.4
5.90
32.96
6.80
60 tháng
(2021-02-24) 		-16.06 -70.26% 451,998,028 -6,336,411 -47.4
5.90
34.68
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2022
30.79
 576,660 28.69 31.24 27.86 4,830 0 0.2
13/06/2022
28.69
 629,992 30.64 30.64 28.46 7,500 100 0.3
10/06/2022
30.64
 691,089 31.53 31.61 30.49 500 2,900 -0.1
09/06/2022
31.53
 559,712 31.31 31.76 30.86 0 55,900 -2.3
08/06/2022
31.31
 537,428 31.83 32.81 31.01 0 50,800 -2.2
07/06/2022
31.83
 822,530 30.19 32.28 30.19 0 50,700 -2.1
06/06/2022
30.19
 707,343 28.76 30.49 28.69 7,100 300 0.3
03/06/2022
28.76
 211,620 28.99 29.06 28.39 0 0 0
02/06/2022
28.99
 655,377 28.24 29.59 28.09 600 0 0.0
01/06/2022
28.24
 380,537 28.16 28.24 27.56 0 500 -0.0
31/05/2022
28.16
 218,700 28.39 28.76 27.94 100 0 0.0
30/05/2022
28.39
 383,824 28.61 28.91 28.01 300 0 0.0
27/05/2022
28.61
 511,861 27.19 29.29 27.34 600 9,600 -0.3
26/05/2022
27.19
 451,160 26.59 27.42 26.59 0 0 0
25/05/2022
26.59
 417,122 26.14 26.59 25.47 0 13,300 -0.5
24/05/2022
26.14
 198,348 25.62 26.22 24.87 0 0 0
23/05/2022
25.62
 201,973 25.99 26.67 25.47 0 0 0
20/05/2022
25.99
 141,401 26.07 26.67 25.84 100 0 0.0
19/05/2022
26.07
 149,215 26.14 26.44 24.72 3,100 16,300 -0.5
18/05/2022
26.14
 228,034 26.97 27.34 26.14 0 0 0
17/05/2022
26.97
 384,520 24.87 27.12 24.72 700 0 0.0
16/05/2022
24.87
 228,131 24.19 26.59 24.34 0 0 0
13/05/2022
24.19
 479,020 26.14 26.22 23.97 3,200 1,300 0.1
12/05/2022
26.14
 214,505 27.49 28.01 25.69 100 7,000 -0.2
11/05/2022
27.49
 75,684 27.64 27.79 27.12 0 0 0
10/05/2022
27.64
 249,668 26.29 27.79 25.47 2,000 0 0.1
09/05/2022
26.29
 558,373 29.21 29.21 26.29 2,400 2,000 0.0
06/05/2022
29.21
 185,102 29.89 30.56 28.99 22,500 2,000 0.8
05/05/2022
29.89
 242,302 29.96 31.01 29.29 37,300 60,000 -0.9
04/05/2022
29.96
 314,354 29.74 30.41 29.74 39,800 13,800 1.0
29/04/2022
29.74
 227,754 29.21 29.81 29.06 19,100 17,000 0.1
28/04/2022
29.21
 261,469 28.84 29.74 28.46 27,000 0 1.1
27/04/2022
28.84
 267,578 28.09 28.84 26.89 28,600 22,000 0.2
26/04/2022
28.09
 504,873 27.71 28.31 23.82 56,100 0 2.0
25/04/2022
27.71
 688,133 30.19 30.19 26.82 69,200 0 2.6
22/04/2022
30.19
 515,700 29.89 30.86 27.49 51,800 0 2.1
21/04/2022
29.89
 807,300 30.79 31.31 28.76 85,900 50,000 1.4
20/04/2022
30.79
 793,400 32.21 32.96 30.71 85,300 51,000 1.4
19/04/2022
32.21
 706,300 33.63 34.38 32.13 0 0 0
18/04/2022
33.63
 895,600 33.03 34.23 33.03 0 0 0
15/04/2022
33.03
 1,129,400 31.46 33.63 31.76 0 0 0
14/04/2022
31.46
 317,800 31.39 32.21 31.39 42,100 500 1.8
13/04/2022
31.39
 461,554 30.86 31.46 29.96 35,400 0 1.5
12/04/2022
30.86
 481,480 31.46 32.06 30.34 51,000 12,000 1.6
08/04/2022
31.46
 828,413 33.18 33.71 31.31 90,800 100 3.9
07/04/2022
33.18
 924,194 34.68 34.68 32.58 94,900 0 4.2
06/04/2022
34.68
 749,791 34.38 34.76 33.86 72,500 600 3.3
05/04/2022
34.38
 866,460 34.16 35.58 34.16 91,000 100 4.2
04/04/2022
34.16
 753,559 34.16 34.61 33.86 74,400 0 3.4
01/04/2022
34.16
 1,079,126 33.78 34.83 33.11 96,300 0 4.4
31/03/2022
33.78
 849,007 33.93 34.08 33.33 83,700 0 3.8
30/03/2022
33.93
 1,221,514 34.38 34.76 33.26 126,000 600 5.7
29/03/2022
34.38
 2,381,640 32.06 35.13 32.13 170,200 1,000 7.6
28/03/2022
32.06
 1,340,205 31.24 32.21 31.24 74,100 11,100 2.7
25/03/2022
31.24
 1,044,618 31.09 31.53 30.41 49,500 100 2.0
24/03/2022
31.09
 384,253 31.16 31.68 30.71 20,200 0 0.8
23/03/2022
31.16
 549,725 30.94 31.53 30.86 36,000 0 1.5
22/03/2022
30.94
 690,716 30.04 31.09 30.04 32,200 21,500 0.4
21/03/2022
30.04
 376,467 29.89 30.34 29.81 21,900 20,000 0.1
18/03/2022
29.89
 335,803 29.66 30.49 29.51 19,600 47,000 -1.1
17/03/2022
29.66
 858,759 30.41 30.71 29.21 58,100 145,800 -3.4
16/03/2022
30.41
 318,797 30.26 31.16 29.96 24,500 7,701 0.7
15/03/2022
30.26
 690,180 31.01 31.24 29.59 32,800 26,500 0.3
14/03/2022
31.01
 1,006,485 31.98 32.36 30.49 65,200 300 2.7
11/03/2022
31.98
 1,249,131 31.61 32.58 31.39 58,800 65,400 -0.3
10/03/2022
31.61
 1,240,077 31.46 32.28 31.01 113,000 125,600 -0.6
09/03/2022
31.46
 1,000,342 31.46 32.51 30.56 53,500 14,400 1.6
08/03/2022
31.46
 996,161 32.36 32.81 30.94 55,700 3,900 2.2
07/03/2022
32.36
 1,783,315 29.96 33.11 30.11 4,100 700 0.1
04/03/2022
29.96
 422,016 30.26 30.41 29.89 2,100 100 0.1
03/03/2022
30.26
 1,300,538 29.06 30.71 28.84 900 200 0.0
02/03/2022
29.06
 831,860 29.81 30.04 28.91 11,200 700 0.4
01/03/2022
29.81
 687,635 29.66 30.94 29.66 2,300 4,100 -0.1
28/02/2022
29.66
 776,128 28.99 30.04 28.99 4,900 61,000 -2.2
25/02/2022
28.99
 1,683,529 27.19 29.21 26.97 1,900 21,340 -0.8
24/02/2022
27.19
 443,600 27.12 27.34 26.44 1,600 4,300 -0.1
23/02/2022
27.12
 370,510 27.34 27.42 26.89 1,900 0 0.1
22/02/2022
27.34
 371,965 27.27 27.42 26.74 100 800 -0.0
21/02/2022
27.27
 362,879 27.27 27.49 27.04 21,200 55,000 -1.2
18/02/2022
27.27
 693,600 26.59 27.42 26.44 0 0 0
17/02/2022
26.59
 151,917 26.59 26.59 26.44 0 0 0
16/02/2022
26.59
 196,771 26.59 26.82 26.37 0 0 0
15/02/2022
26.59
 189,413 26.67 26.97 26.29 300 0 0.0
14/02/2022
26.67
 410,035 26.44 27.04 26.14 0 0 0
11/02/2022
26.44
 275,224 26.52 26.82 26.29 0 0 0
10/02/2022
26.52
 328,762 25.69 26.82 25.62 0 0 0
09/02/2022
25.69
 237,305 25.24 25.69 25.24 1,800 0 0.1
08/02/2022
25.24
 230,610 24.79 25.47 24.72 0 0 0
07/02/2022
24.79
 167,701 23.52 25.47 23.59 3,100 0 0.1
28/01/2022
23.52
 121,200 23.22 23.59 23.22 3,300 0 0.1
27/01/2022
23.22
 47,614 23.22 23.59 23.22 200 0 0.0
26/01/2022
23.22
 125,036 23.30 23.97 23.22 0 0 0
25/01/2022
23.30
 76,000 23.59 23.82 23.22 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |