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)
01/09/2021
28.07
 964,000 28.22 28.51 27.79 0 0 0
31/08/2021
28.22
 1,003,286 28.51 28.94 28.22 100 0 0.0
30/08/2021
28.51
 910,711 27.93 28.73 27.93 400 0 0.0
27/08/2021
27.93
 732,891 27.06 27.93 26.84 0 0 0
26/08/2021
27.06
 636,111 27.21 27.42 26.99 0 69,100 -2.6
25/08/2021
27.21
 809,237 26.77 27.42 26.70 344,600 99,200 9.2
24/08/2021
26.77
 1,227,955 27.13 27.57 26.70 110,000 103,800 0.2
23/08/2021
27.13
 1,364,295 28.22 28.80 26.84 72,400 73,000 -0.0
20/08/2021
28.22
 2,226,500 28.65 29.09 27.86 1,500 14,800 -0.5
19/08/2021
28.65
 461,900 28.51 28.80 28.15 400 0 0.0
18/08/2021
28.51
 973,100 29.23 29.38 28.22 0 0 0
17/08/2021
29.23
 1,291,800 28.65 30.03 28.65 500 50,000 -2.0
16/08/2021
28.65
 937,400 28.15 28.87 27.50 300 0 0.0
13/08/2021
28.15
 1,072,586 28.51 28.80 27.79 0 0 0
12/08/2021
28.51
 1,071,779 28.87 28.87 28.07 0 0 0
11/08/2021
28.87
 2,260,466 28.22 29.52 28.07 0 0 0
10/08/2021
28.22
 1,795,950 27.50 28.29 27.57 0 0 0
09/08/2021
27.50
 752,478 26.99 27.57 26.77 0 0 0
06/08/2021
26.99
 1,285,200 26.92 27.50 26.41 0 0 0
05/08/2021
26.92
 1,030,500 27.21 27.71 26.41 0 1,000 -0.0
04/08/2021
27.21
 731,500 27.71 27.86 26.70 0 0 0
03/08/2021
27.71
 3,149,100 28.87 28.94 27.28 0 258,100 -9.9
02/08/2021
28.87
 1,537,400 27.57 29.59 27.57 0 8,000 -0.3
30/07/2021
27.57
 466,000 27.28 27.86 26.84 1,200 0 0.0
29/07/2021
27.28
 367,300 27.50 27.79 27.06 800 0 0.0
28/07/2021
27.50
 342,000 27.71 28.00 27.28 0 0 0
27/07/2021
27.71
 574,100 27.64 28.44 27.57 0 0 0
26/07/2021
27.64
 545,630 26.84 27.86 26.48 0 0 0
23/07/2021
26.84
 695,945 26.77 27.42 26.48 200 0 0.0
22/07/2021
26.77
 632,150 25.25 27.13 25.32 1,000 0 0.0
21/07/2021
25.25
 236,400 25.18 25.40 24.96 0 0 0
20/07/2021
25.18
 285,100 24.75 25.32 24.38 0 0 0
19/07/2021
24.75
 841,800 26.12 26.19 24.60 0 0 0
16/07/2021
26.12
 343,815 25.90 26.27 25.54 200 0 0.0
15/07/2021
25.90
 118,386 25.61 25.98 25.40 0 0 0
14/07/2021
25.61
 334,000 25.76 26.19 25.25 69,300 15,000 1.9
13/07/2021
25.76
 374,113 25.32 25.76 24.96 50,000 0 1.7
12/07/2021
25.32
 631,647 26.55 26.63 24.67 0 0 0
09/07/2021
26.55
 645,766 26.63 27.13 26.19 80,600 0 3.0
08/07/2021
26.63
 334,099 26.55 27.13 26.41 0 0 0
07/07/2021
26.55
 678,300 26.41 27.06 25.83 0 0 0
06/07/2021
26.41
 671,952 27.35 27.86 26.05 0 0 0
05/07/2021
27.35
 726,113 27.86 28.15 27.28 0 10,300 -0.4
02/07/2021
27.86
 484,052 27.86 28.07 27.64 0 7,000 -0.3
01/07/2021
27.86
 524,000 28.00 28.29 27.50 0 0 0
30/06/2021
28.00
 469,921 28.29 28.80 27.93 0 0 0
29/06/2021
28.29
 306,491 28.22 28.51 28.00 0 0 0
28/06/2021
28.22
 611,198 27.64 28.44 27.21 2,000 0 0.1
25/06/2021
27.64
 983,590 28.15 28.29 27.13 0 0 0
24/06/2021
28.15
 337,020 28.15 28.87 28.07 0 10,000 -0.4
23/06/2021
28.15
 877,412 28.36 28.58 27.71 16,400 0 0.6
22/06/2021
28.36
 1,434,235 29.16 29.67 27.86 0 7,500 -0.3
21/06/2021
29.16
 1,314,683 30.97 31.11 28.94 5,700 15,000 -0.4
18/06/2021
30.97
 850,705 30.53 31.11 30.17 0 7,100 -0.3
17/06/2021
30.53
 533,700 31.11 31.11 30.03 200 95,000 -4.0
16/06/2021
31.11
 1,890,735 29.23 31.84 28.58 10,000 10,200 -0.0
15/06/2021
29.23
 462,851 29.52 29.67 28.80 3,000 800 0.1
14/06/2021
29.52
 1,609,650 28.44 29.88 28.51 4,300 10,900 -0.3
11/06/2021
28.44
 3,291,535 26.55 28.94 26.41 25,600 22,900 0.1
10/06/2021
26.55
 426,465 26.77 26.77 26.05 1,700 0 0.1
09/06/2021
26.77
 343,060 26.92 27.35 26.34 0 0 0
08/06/2021
26.92
 1,239,291 27.42 28.22 26.55 0 41,300 -1.6
07/06/2021
27.42
 1,330,317 25.98 27.50 25.83 600 0 0.0
04/06/2021
25.98
 506,732 26.05 26.34 25.61 1,600 0 0.1
03/06/2021
26.05
 789,278 25.83 26.34 25.69 1,300 0 0.0
02/06/2021
25.83
 873,950 25.90 26.19 25.32 0 35,100 -1.2
01/06/2021
25.90
 657,800 26.55 26.63 25.83 600 0 0.0
31/05/2021
26.55
 397,500 26.48 26.84 25.90 1,800 0 0.1
28/05/2021
26.48
 1,370,300 26.05 26.99 25.32 55,700 240,000 -6.6
27/05/2021
26.05
 1,826,142 27.57 27.64 25.83 50,000 200,000 -5.5
26/05/2021
27.57
 705,441 27.93 28.00 27.28 300 0 0.0
25/05/2021
27.93
 621,900 28.36 28.65 27.79 0 0 0
24/05/2021
28.36
 1,155,300 27.06 28.51 26.77 2,000 2,200 -0.0
21/05/2021
27.06
 1,061,500 26.27 27.50 26.05 100 700 -0.0
20/05/2021
26.27
 439,300 26.99 26.99 26.05 0 0 0
19/05/2021
26.99
 581,473 26.63 27.28 26.12 0 500 -0.0
18/05/2021
26.63
 1,115,598 26.48 26.77 25.61 50,000 100 1.8
17/05/2021
26.48
 1,437,411 28.00 28.36 26.12 0 152,900 -5.7
14/05/2021
28.00
 691,358 28.15 28.44 27.71 0 0 0
13/05/2021
28.15
 971,470 28.87 29.67 27.93 1,300 13,100 -0.5
12/05/2021
28.87
 1,735,152 27.35 29.30 26.99 55,400 45,600 0.4
11/05/2021
27.35
 788,800 26.77 27.86 26.92 1,970 9,500 -0.3
10/05/2021
26.77
 996,900 25.83 27.28 25.40 0 0 0
07/05/2021
25.83
 844,893 26.12 26.19 25.32 0 2,500 -0.1
06/05/2021
26.12
 555,708 26.63 26.70 25.98 0 0 0
05/05/2021
26.63
 1,241,492 25.18 27.86 25.32 1,300 0 0.0
04/05/2021
25.18
 1,177,035 21.78 25.18 22.79 0 4,000 -0.1
29/04/2021
21.78
 205,162 22.00 22.43 21.71 2,300 0 0.1
28/04/2021
22.00
 138,791 21.63 22.21 21.56 41,600 0 1.3
27/04/2021
21.63
 263,136 22.29 22.29 21.63 82,800 100,000 -0.5
26/04/2021
22.29
 323,533 22.14 23.15 21.92 9,700 0 0.3
23/04/2021
22.14
 580,594 21.35 22.79 20.62 34,700 1,000 1.0
22/04/2021
21.35
 524,086 22.86 22.86 19.54 0 150,000 -4.5
20/04/2021
22.86
 259,900 22.86 23.15 22.43 0 0 0
19/04/2021
22.86
 309,200 22.72 23.88 22.50 0 80,000 -2.5
16/04/2021
22.72
 622,723 23.59 23.59 22.07 0 0 0
15/04/2021
23.59
 459,134 23.95 24.17 23.44 0 100,000 -3.3
14/04/2021
23.95
 323,182 23.59 24.24 23.52 100 0 0.0
13/04/2021
23.59
 865,038 24.17 24.38 23.15 110,000 100,000 0.3
12/04/2021
24.17
 916,216 24.89 25.11 23.73 0 80,000 -2.7

Chính sách bảo mật | Điều khoản sử dụng |