Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-23)	-0.20	-2.99%	651,800	-1,300	-0.0	6.50 6.90 6.50
2 tháng (2026-01-19)	-0.50	-7.14%	1,235,000	-1,300	-0.0	6.50 7 6.50
3 tháng (2025-12-18)	-0.60	-8.45%	1,975,500	-1,300	-0.0	6.50 7.10 6.50
6 tháng (2025-09-19)	-0.90	-12.16%	4,556,800	-500	-0.0	6.30 7.40 6.50
12 tháng (2025-03-24)	-0.60	-8.45%	16,290,700	-24,650	-0.2	5.90 8.70 6.50
24 tháng (2024-03-28)	-20.40	-75.84%	96,157,356	-9,875,186	-151.6	5.90 26.90 6.50
36 tháng (2023-04-03)	-15.74	-70.77%	185,965,909	-6,682,823	-62.2	5.90 32.96 6.50
60 tháng (2021-04-13)	-17.09	-72.44%	432,946,996	-6,655,311	-58.6	5.90 34.68 6.50

CTCP Tập đoàn Lộc Trời (ltg)

THỐNG KÊ GIAO DỊCH