CTCP Tập đoàn Lộc Trời (ltg)

6.90
-0.10
(-1.43%)
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
(2025-11-05) 		0.50 7.69% 724,700 800 0.0
6.50
7
6.90
2 tháng
(2025-10-06) 		0.10 1.45% 1,516,500 800 0.0
6.30
7
6.90
3 tháng
(2025-09-08) 		-0.70 -9.09% 2,224,600 800 0.0
6.30
7.70
6.90
6 tháng
(2025-06-09) 		-1.20 -14.63% 8,858,500 -23,500 -0.2
6.30
8.70
6.90
12 tháng
(2024-12-10) 		-0.90 -11.39% 19,317,922 -54,875 -0.4
5.90
8.70
6.90
24 tháng
(2023-12-18) 		-18 -72% 111,260,137 -8,607,001 -118.2
5.90
28
6.90
36 tháng
(2022-12-21) 		-12.20 -63.54% 193,191,507 -6,800,823 -65.4
5.90
32.96
6.90
60 tháng
(2020-12-31) 		-13.12 -65.20% 473,384,094 -4,668,261 -0.5
5.90
34.68
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2022
23.59
 156,440 24.79 24.79 23.22 0 0 0
21/01/2022
24.79
 98,200 24.49 24.94 24.27 0 0 0
20/01/2022
24.49
 64,900 24.04 24.49 23.97 0 100 -0.0
19/01/2022
24.04
 75,900 23.67 24.34 23.74 0 0 0
18/01/2022
23.67
 206,100 23.97 24.79 22.47 1,000 0 0.0
17/01/2022
23.97
 322,893 25.47 25.47 23.97 600 0 0.0
14/01/2022
25.47
 143,525 25.54 25.99 25.32 300 0 0.0
13/01/2022
25.54
 173,000 25.69 26.22 25.47 0 0 0
12/01/2022
25.69
 281,570 25.92 26.14 25.09 100 0 0.0
11/01/2022
25.92
 147,678 26.22 26.44 25.84 5,100 3,200 0.1
10/01/2022
26.22
 385,596 26.52 26.67 26.07 500 0 0.0
07/01/2022
26.52
 159,042 26.74 26.97 26.44 100 0 0.0
06/01/2022
26.74
 172,900 27.04 27.19 26.67 400 0 0.0
05/01/2022
27.04
 231,100 27.49 27.56 26.97 600 0 0.0
04/01/2022
27.49
 292,000 26.74 27.56 26.82 0 0 0
31/12/2021
26.74
 235,400 26.37 27.12 26.29 400 0 0.0
30/12/2021
26.37
 170,857 26.07 26.44 25.77 27 0 0.0
29/12/2021
26.07
 435,300 26.29 26.52 25.77 0 200 -0.0
28/12/2021
26.29
 474,242 26.52 26.67 26.14 100 0 0.0
27/12/2021
26.52
 204,800 26.52 26.82 26.44 0 1,900 -0.1
24/12/2021
26.52
 207,640 26.82 26.97 26.37 0 0 0
23/12/2021
26.82
 375,269 27.34 27.34 26.22 400 0 0.0
22/12/2021
27.34
 336,916 27.71 27.71 27.19 0 0 0
21/12/2021
27.71
 295,055 27.86 27.86 27.56 0 0 0
20/12/2021
27.86
 297,732 28.09 28.24 27.64 0 0 0
17/12/2021
28.09
 188,932 28.09 28.31 27.86 100 0 0.0
16/12/2021
28.09
 445,700 27.64 28.46 27.71 300 0 0.0
15/12/2021
27.64
 139,100 27.71 27.71 27.49 100 0 0.0
14/12/2021
27.71
 391,651 27.71 28.01 27.42 1,200 0 0.0
13/12/2021
27.71
 198,908 27.79 28.01 27.71 100 0 0.0
10/12/2021
27.79
 222,852 27.94 28.09 27.71 100 0 0.0
09/12/2021
27.94
 180,428 27.79 28.01 27.64 0 0 0
08/12/2021
27.79
 177,348 27.71 28.01 27.64 100 0 0.0
07/12/2021
27.71
 275,432 27.56 28.09 27.19 400 0 0.0
06/12/2021
27.56
 248,557 28.39 28.69 27.34 200 0 0.0
03/12/2021
28.39
 448,722 28.39 28.76 28.01 2,100 0 0.1
02/12/2021
28.39
 307,344 28.69 28.84 28.24 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |