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)
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
09/04/2021
24.89
 164,800 25.32 25.32 24.89 0 0 0
08/04/2021
25.32
 258,459 24.96 25.69 24.46 50,100 0 1.7
07/04/2021
24.96
 372,233 25.04 25.04 24.60 0 0 0
06/04/2021
25.04
 898,274 25.76 25.83 24.46 1,000 0 0.0
05/04/2021
25.76
 429,390 25.98 26.41 25.32 0 21,000 -0.8
02/04/2021
25.98
 564,837 26.27 26.92 25.90 0 0 0
01/04/2021
26.27
 716,192 25.69 26.55 25.61 50,000 1,800 1.7
31/03/2021
25.69
 306,980 25.69 25.98 25.32 50,000 0 1.8
30/03/2021
25.69
 484,328 24.82 25.90 24.89 50,000 0 1.8
29/03/2021
24.82
 387,595 24.67 25.25 24.60 600 0 0.0
26/03/2021
24.67
 451,200 25.61 25.61 23.59 0 0 0
25/03/2021
25.61
 218,476 25.69 25.98 25.32 200 0 0.0
24/03/2021
25.69
 481,451 25.90 26.34 25.18 200 1,400 -0.0
23/03/2021
25.90
 420,252 25.83 25.90 25.18 50,100 500 1.8
22/03/2021
25.83
 416,501 26.34 26.41 25.69 500 0 0.0
19/03/2021
26.34
 241,310 26.19 26.48 25.90 50,000 100 1.8
18/03/2021
26.19
 529,245 25.69 26.41 25.25 50,500 7,200 1.5
17/03/2021
25.69
 1,111,679 26.12 26.34 25.04 12,200 0 0.4
16/03/2021
26.12
 749,213 27.06 27.06 25.90 1,000 1,200 -0.0
15/03/2021
27.06
 507,044 27.42 27.42 26.63 7,000 0 0.3
12/03/2021
27.42
 418,276 27.28 27.86 26.99 0 0 0
11/03/2021
27.28
 709,000 26.27 27.86 26.05 3,700 1,500 0.1
10/03/2021
26.27
 401,700 26.55 26.92 26.05 400 0 0.0
09/03/2021
26.55
 583,846 27.13 27.42 26.34 1,500 500 0.0
08/03/2021
27.13
 615,600 26.48 27.50 26.41 500 9,000 -0.3
05/03/2021
26.48
 729,951 26.77 26.77 25.54 200 1,800 -0.1
04/03/2021
26.77
 1,064,187 27.21 27.57 25.83 1,100 300 0.0
03/03/2021
27.21
 974,840 25.90 27.57 25.90 0 10,900 -0.4
02/03/2021
25.90
 1,061,229 24.75 26.84 24.38 0 3,100 -0.1
01/03/2021
24.75
 485,876 24.46 24.89 24.38 1,000 0 0.0
26/02/2021
24.46
 670,380 23.88 24.46 23.30 0 0 0
25/02/2021
23.88
 922,169 22.86 24.17 22.72 30,100 2,000 0.9
24/02/2021
22.86
 802,003 23.01 23.37 22.65 50,000 2,000 1.5
23/02/2021
23.01
 962,860 23.37 23.88 22.94 101,000 500 3.2
22/02/2021
23.37
 878,731 23.01 24.17 22.72 56,300 0 1.8
19/02/2021
23.01
 1,801,800 21.85 23.15 21.56 50,000 0 1.5
18/02/2021
21.85
 1,528,851 20.98 22.07 20.62 344,500 0 10.2

Chính sách bảo mật | Điều khoản sử dụng |