Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/10/2021	30.82	901,800	30.53	30.90	30.53	600	5,000	-0.2
13/10/2021	30.53	889,500	30.17	30.75	29.96	42,100	0	1.8
12/10/2021	30.17	839,900	30.39	30.68	29.88	14,700	0	0.6
11/10/2021	30.39	1,082,600	30.03	30.75	29.45	15,200	2,000	0.5
08/10/2021	30.03	482,900	30.25	30.97	29.88	42,000	0	1.8
07/10/2021	30.25	1,357,156	29.59	30.90	29.59	3,200	0	0.1
06/10/2021	29.59	1,989,200	28.15	29.88	28.44	52,300	103,300	-2.1
05/10/2021	28.15	433,859	28.29	28.80	28.00	0	0	0
04/10/2021	28.29	434,131	27.57	28.51	27.64	300	0	0.0
01/10/2021	27.57	372,412	28.00	28.15	27.50	0	21,000	-0.8
30/09/2021	28.00	188,082	27.86	28.15	27.71	1,700	0	0.1
29/09/2021	27.86	266,550	27.64	27.86	27.28	0	0	0
28/09/2021	27.64	529,200	27.21	27.64	26.63	200	0	0.0
27/09/2021	27.21	1,438,759	28.36	28.73	27.21	0	21,700	-0.8
24/09/2021	28.36	651,561	28.58	28.87	24.60	37,000	1,000	1.4
23/09/2021	28.58	508,222	29.16	29.30	28.44	0	1,000	-0.0
22/09/2021	29.16	424,511	29.09	29.38	28.65	0	0	0
21/09/2021	29.09	845,016	29.74	30.03	28.22	6,000	0	0.2
20/09/2021	29.74	1,385,011	29.45	30.32	29.38	100	0	0.0
17/09/2021	29.45	1,055,533	28.87	29.81	28.73	0	2,100	-0.1
16/09/2021	28.87	642,948	28.87	29.59	28.65	400	0	0.0
15/09/2021	28.87	736,200	28.73	28.94	27.93	0	10,000	-0.4
14/09/2021	28.73	646,424	29.09	29.45	28.44	0	100	-0.0
13/09/2021	29.09	835,700	29.59	29.67	28.94	2,000	50,100	-2.0
10/09/2021	29.59	2,798,613	27.93	29.88	27.93	30,300	5,000	1.0
09/09/2021	27.93	444,700	27.71	28.00	27.57	0	0	0
08/09/2021	27.71	638,800	27.71	28.07	27.50	100	0	0.0
07/09/2021	27.71	602,545	28.07	28.22	27.57	0	0	0
06/09/2021	28.07	894,100	28.07	28.29	27.79	1,000	0	0.0
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

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-10)	0	0%	0	0	0	5.30 5.30 5.30
2 tháng (2026-07-10)	0	0%	0	0	0	5.30 5.30 5.30
3 tháng (2026-06-10)	-0.20	-3.64%	109,500	-100	0	5.30 5.50 5.30
6 tháng (2026-03-12)	-1.30	-19.70%	2,278,700	300	0	5.30 6.60 5.30
12 tháng (2025-09-15)	-2.30	-30.26%	6,616,100	-200	-0.0	5.30 7.60 5.30
24 tháng (2024-09-18)	-9.30	-63.70%	55,458,463	-4,629,540	-54.4	5.30 14.60 5.30
36 tháng (2023-09-25)	-25.90	-83.01%	134,676,733	-8,729,574	-119.8	5.30 31.20 5.30
60 tháng (2021-10-04)	-22.99	-81.27%	334,292,825	-5,762,181	-25.7	5.30 34.68 5.30

CTCP Tập đoàn Lộc Trời (ltg)

THỐNG KÊ GIAO DỊCH