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)
17/02/2021
20.98
 847,275 20.40 21.35 20.26 0 0 0
09/02/2021
20.40
 738,200 19.90 20.62 19.68 600 0 0
08/02/2021
19.90
 1,114,100 19.39 20.19 19.32 31,000 0 0
05/02/2021
19.39
 413,205 18.52 19.61 18.52 54,000 0 1.4
04/02/2021
18.52
 230,510 18.67 18.81 18.38 37,900 0 1.0
03/02/2021
18.67
 312,187 18.09 18.67 18.02 30,000 1,000 0.7
02/02/2021
18.09
 318,000 17.51 18.16 17.37 30,100 23,900 0.2
01/02/2021
17.51
 365,500 17.66 18.45 17.44 0 0 0
29/01/2021
17.66
 281,163 15.99 17.66 15.19 800 1,000 -0.0
28/01/2021
15.99
 1,100,412 18.31 18.31 15.77 0 0 0
27/01/2021
18.31
 456,818 18.96 19.25 18.09 0 0 0
26/01/2021
18.96
 315,521 19.54 19.68 18.96 0 0 0
25/01/2021
19.54
 275,832 19.46 19.90 19.46 0 0 0
22/01/2021
19.46
 285,000 19.68 19.83 19.32 0 0 0
21/01/2021
19.68
 262,800 19.61 19.75 19.10 100 8,100 -0.2
20/01/2021
19.61
 498,095 19.46 19.83 18.45 53,600 0 1.4
19/01/2021
19.46
 1,169,140 20.48 21.13 17.44 10,000 2,700 0.2
18/01/2021
20.48
 508,533 20.48 20.62 20.33 0 26,100 -0.7
15/01/2021
20.48
 580,075 20.62 20.77 20.33 0 0 0
14/01/2021
20.62
 581,009 20.91 21.06 20.40 3,100 200,000 -5.6
13/01/2021
20.91
 1,360,297 20.69 21.27 20.62 200,100 200,000 0.0
12/01/2021
20.69
 1,129,339 19.97 20.77 19.83 300,000 100 8.5
11/01/2021
19.97
 633,700 20.33 20.55 19.54 200 0 0.0
08/01/2021
20.33
 702,249 20.62 20.69 20.12 140,000 500 3.9
07/01/2021
20.62
 529,200 20.33 20.98 20.26 100,000 0 2.8
06/01/2021
20.33
 551,750 20.48 20.91 20.26 0 1,000 -0.0
05/01/2021
20.48
 705,114 20.62 20.62 20.19 200,500 3,900 5.5
04/01/2021
20.62
 971,100 20.12 20.91 20.04 202,100 0 5.7
31/12/2020
20.12
 481,500 20.12 20.26 19.75 191,050 0 5.3
30/12/2020
20.12
 596,692 20.19 20.48 19.90 182,900 0 5.1
29/12/2020
20.19
 865,514 20.12 20.48 19.68 26,100 400 0.7
28/12/2020
20.12
 1,183,100 19.32 20.40 19.25 52,000 0 1.4
25/12/2020
19.32
 423,400 19.17 19.39 18.89 0 0 0
24/12/2020
19.17
 1,125,807 19.39 19.68 18.02 200,200 0 5.4
23/12/2020
19.39
 979,500 20.04 20.04 19.32 130,400 0 3.6
22/12/2020
20.04
 1,018,677 19.39 20.12 19.25 6,300 0 0.2
21/12/2020
19.39
 1,101,179 19.54 19.68 19.10 112,000 0 3.0
18/12/2020
19.54
 1,112,000 19.32 19.54 18.89 65,000 3,000 1.6
17/12/2020
19.32
 1,111,638 19.17 19.54 18.89 175,000 0 4.6
16/12/2020
19.17
 1,420,026 18.67 19.68 18.67 500 101,300 -2.7
15/12/2020
18.67
 2,229,377 17.73 19.03 17.58 1,500 381,600 -9.7
14/12/2020
17.73
 687,318 17.66 17.80 17.51 22,200 152,000 -3.2
11/12/2020
17.66
 319,100 17.51 17.66 17.37 0 0 0
10/12/2020
17.51
 429,093 17.80 18.02 17.44 0 0 0
09/12/2020
17.80
 1,010,101 17.44 18.23 17.37 0 339,400 -8.4
08/12/2020
17.44
 639,661 17.51 17.66 17.22 0 168,100 -4.1
07/12/2020
17.51
 405,204 17.51 17.73 17.44 0 84,000 -2.0
04/12/2020
17.51
 517,054 17.66 17.73 17.44 100 59,100 -1.4
03/12/2020
17.66
 598,200 17.73 17.80 17.44 1,100 0 0.0
02/12/2020
17.73
 568,400 17.66 17.94 17.29 105,000 0 2.6
01/12/2020
17.66
 882,747 17.58 17.66 15.99 92,800 0 2.2
30/11/2020
17.58
 513,100 17.73 17.94 17.51 0 90 -0.0
27/11/2020
17.73
 398,244 17.58 17.73 17.51 0 0 0
26/11/2020
17.58
 658,701 17.73 17.94 17.37 0 0 0
25/11/2020
17.73
 811,800 18.02 18.23 17.58 0 0 0
24/11/2020
18.02
 812,700 18.45 18.52 17.73 400 263,900 0
23/11/2020
18.45
 1,556,500 18.23 18.81 18.09 300 752,200 0
20/11/2020
18.23
 1,645,897 17.80 18.31 17.58 0 921,800 -22.9
19/11/2020
17.80
 809,712 17.94 18.09 17.58 0 236,100 -5.8
18/11/2020
17.94
 970,887 17.73 18.23 17.73 100 287,700 -7.1
17/11/2020
17.73
 685,120 17.51 17.73 17.44 0 197,400 -4.8
16/11/2020
17.51
 726,959 17.87 18.16 17.37 0 175,000 -4.3
13/11/2020
17.87
 1,677,665 17.51 18.16 17.51 36,000 1,036,700 -24.7
12/11/2020
17.51
 1,523,950 17.00 17.73 16.86 200 1,098,500 -26.3
11/11/2020
17.00
 369,220 17.15 17.22 16.86 0 176,400 -4.2
10/11/2020
17.15
 613,705 17.22 17.73 17.15 0 239,000 -5.7
09/11/2020
17.22
 524,094 16.93 17.51 16.64 15,700 305,500 -6.9
06/11/2020
16.93
 272,177 17.29 17.51 16.64 100 201,400 -4.7
05/11/2020
17.29
 666,420 17.87 17.94 17.00 26,000 590,400 -13.5
04/11/2020
17.87
 494,275 17.22 18.02 17.37 24,000 50,000 -0.6
03/11/2020
17.22
 164,680 16.86 17.29 16.93 10,500 0 0.2
02/11/2020
16.86
 68,215 16.14 17.00 16.35 1,400 0 0.0
30/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/10/2020
16.14
 46,050 16.35 16.86 16.06 100 0 0.0
29/10/2020
16.35
 265,581 16.35 16.56 15.94 31,800 0 0.7
28/10/2020
16.35
 173,894 16.56 16.56 15.94 0 0 0
27/10/2020
16.56
 64,176 16.63 16.84 16.42 0 0 0
26/10/2020
16.63
 150,339 16.84 17.18 15.94 0 0 0
23/10/2020
16.84
 120,006 16.91 17.11 16.77 0 0 0
22/10/2020
16.91
 175,337 17.18 17.46 16.63 0 0 0
21/10/2020
17.18
 136,406 17.11 17.46 17.05 0 0 0
20/10/2020
17.11
 188,600 16.49 17.32 16.42 0 0 0
19/10/2020
16.49
 159,600 16.42 16.70 16.35 0 0 0
16/10/2020
16.42
 221,009 16.63 16.77 16.21 0 0 0
15/10/2020
16.63
 172,094 17.05 17.05 16.63 0 0 0
14/10/2020
17.05
 164,000 16.98 17.18 16.77 30,100 0 0.7
13/10/2020
16.98
 223,760 16.91 16.98 16.56 0 0 0
12/10/2020
16.91
 175,600 17.18 17.46 16.63 0 0 0
09/10/2020
17.18
 257,784 17.39 17.46 16.91 0 0 0
08/10/2020
17.39
 304,860 17.67 17.81 17.25 0 10,300 -0.3
07/10/2020
17.67
 258,620 17.95 18.02 17.67 0 0 0
06/10/2020
17.95
 191,639 18.22 18.36 17.88 0 0 0
05/10/2020
18.22
 140,402 18.08 18.50 18.08 500 0 0.0
02/10/2020
18.08
 615,421 17.95 18.43 17.11 0 29,400 -0.8
01/10/2020
17.95
 152,459 17.74 18.22 17.74 0 0 0
30/09/2020
17.74
 163,751 17.95 17.95 17.60 0 0 0
29/09/2020
17.95
 257,500 17.88 18.50 17.67 200 0 0.0
28/09/2020
17.88
 138,906 17.81 18.29 17.60 300 0 0.0
25/09/2020
17.81
 254,692 18.22 18.29 17.67 0 0 0
24/09/2020
18.22
 329,470 18.57 18.57 18.02 0 0 0
23/09/2020
18.57
 468,323 17.46 18.92 17.60 600 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |