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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |