Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/12/2021	28.69	281,515	28.39	28.69	28.09	400	0	0.0
30/11/2021	28.39	335,054	27.86	28.76	27.86	100	0	0.0
29/11/2021	27.86	435,138	28.09	28.24	24.87	400	10,000	-0.4
26/11/2021	28.09	453,700	28.39	28.69	28.09	100	80,000	-3.0
25/11/2021	28.39	558,310	28.24	28.84	28.09	100	80,000	-3.0
24/11/2021	28.24	738,399	28.99	29.14	28.16	6,400	280,000	-10.4
23/11/2021	28.99	719,825	28.09	28.99	27.71	300	180,000	-6.8
22/11/2021	28.09	1,253,916	29.59	29.59	27.71	1,100	234,500	-8.8
19/11/2021	29.59	2,031,025	31.16	31.16	28.91	700	1,400	-0.0
18/11/2021	31.16	1,173,860	32.13	32.51	31.09	600	0	0.0
17/11/2021	32.13	675,980	32.43	32.81	31.31	6,700	300	0.3
16/11/2021	32.43	674,257	32.36	33.33	32.06	100	0	0.0
15/11/2021	32.36	663,894	32.51	32.81	31.91	500	0	0.0
12/11/2021	32.51	495,340	32.66	33.11	32.21	200	5,400	-0.2
11/11/2021	32.66	839,941	32.66	33.71	32.13	4,400	900	0.2
10/11/2021	32.66	763,345	32.66	33.03	32.28	800	0	0.0
09/11/2021	32.66	706,200	33.41	33.63	32.51	8,300	52,200	-1.9
08/11/2021	33.41	1,137,684	32.88	33.48	32.81	400	5,100	-0.2
05/11/2021	32.88	1,728,391	31.31	33.33	31.31	200	100,000	-4.3
04/11/2021	31.31	460,220	31.16	31.61	30.94	100	50,000	-2.1
03/11/2021	31.16	765,772	31.31	31.98	31.09	100	0	0.0
02/11/2021	31.31	709,841	31.24	31.46	30.64	300	0	0.0
01/11/2021	31.24	943,298	31.83	31.83	27.71	300	0	0.0
29/10/2021	31.83	748,101	31.24	32.13	31.09	100	0	0.0
28/10/2021	31.24	978,400	31.76	31.91	31.16	3,100	37,000	-1.4
27/10/2021	31.76	520,700	31.83	31.98	31.53	0	200	-0.0
26/10/2021: Cổ tức tiền mặt tỉ lệ: 15%
26/10/2021	31.83	456,000	31.91	32.21	31.31	0	30,000	-1.3
25/10/2021	31.91	718,000	32.05	32.42	31.69	2,500	0	0.1
22/10/2021	32.05	992,200	31.19	32.92	31.04	100	6,000	-0.3
21/10/2021	31.19	398,700	31.26	31.40	30.90	100	30,000	-1.3
20/10/2021	31.26	742,900	30.90	31.62	30.53	300	0	0.0
19/10/2021	30.90	747,900	31.11	31.48	30.68	1,500	0	0.1
18/10/2021	31.11	1,233,700	31.40	31.98	30.97	200	0	0.0
15/10/2021	31.40	1,155,600	30.82	31.76	30.82	100	5,000	-0.2

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.20	-2.99%	651,800	-1,300	-0.0	6.50 6.90 6.50
2 tháng (2026-01-19)	-0.50	-7.14%	1,235,000	-1,300	-0.0	6.50 7 6.50
3 tháng (2025-12-18)	-0.60	-8.45%	1,975,500	-1,300	-0.0	6.50 7.10 6.50
6 tháng (2025-09-19)	-0.90	-12.16%	4,556,800	-500	-0.0	6.30 7.40 6.50
12 tháng (2025-03-24)	-0.60	-8.45%	16,290,700	-24,650	-0.2	5.90 8.70 6.50
24 tháng (2024-03-28)	-20.40	-75.84%	96,157,356	-9,875,186	-151.6	5.90 26.90 6.50
36 tháng (2023-04-03)	-15.74	-70.77%	185,965,909	-6,682,823	-62.2	5.90 32.96 6.50
60 tháng (2021-04-13)	-17.09	-72.44%	432,946,996	-6,655,311	-58.6	5.90 34.68 6.50

CTCP Tập đoàn Lộc Trời (ltg)

THỐNG KÊ GIAO DỊCH