CTCP Tập đoàn Lộc Trời (ltg)

6.70
-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)
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
22/09/2020
17.46
 404,276 17.18 17.67 16.98 9,000 0 0.2
21/09/2020
17.18
 466,687 16.49 17.46 16.49 30,300 0 0.7
18/09/2020
16.49
 194,476 16.56 16.63 16.35 100 0 0.0
17/09/2020
16.56
 225,770 16.21 16.70 16.28 0 0 0
16/09/2020
16.21
 104,143 16.35 16.56 16.21 0 0 0
15/09/2020
16.35
 273,424 16.77 16.77 16.28 0 0 0
14/09/2020
16.77
 369,307 16.21 16.84 16.14 94,300 0 2.3
11/09/2020
16.21
 222,030 16.01 16.42 15.94 0 0 0
10/09/2020
16.01
 304,872 16.49 16.49 15.94 0 0 0
09/09/2020
16.49
 292,562 16.21 16.77 15.94 0 600 -0.0
08/09/2020
16.21
 436,338 15.45 16.63 15.45 900 0 0.0
07/09/2020
15.45
 757,436 14.69 16.14 14.83 30,300 0 0.7
04/09/2020
14.69
 223,891 14.90 14.90 14.34 27,100 0 0.6
03/09/2020
14.90
 209,959 14.76 15.17 14.69 47,200 16,400 0.7
01/09/2020
14.76
 195,102 14.62 14.90 14.55 0 0 0
31/08/2020
14.62
 120,362 14.48 14.76 14.48 20,000 0 0.4
28/08/2020
14.48
 131,509 14.41 14.76 14.41 6,800 0 0.1
27/08/2020
14.41
 100,930 14.55 14.55 14.27 0 0 0
26/08/2020
14.55
 108,001 14.62 14.76 14.55 200 0 0.0
25/08/2020
14.62
 206,914 14.69 14.90 14.55 1,100 0 0.0
24/08/2020
14.69
 364,860 14.14 14.90 14.14 28,100 0 0.6
21/08/2020
14.14
 123,735 14.27 14.34 14.14 0 0 0
20/08/2020
14.27
 297,430 13.86 14.48 13.86 30,000 10,000 0.4
19/08/2020
13.86
 165,470 13.79 14.07 13.79 37,800 9,000 0.6
18/08/2020
13.79
 261,830 13.30 14.07 13.37 132,600 0 2.6
17/08/2020
13.30
 62,525 13.30 13.37 13.23 0 0 0
14/08/2020
13.30
 75,196 13.44 13.44 13.17 0 0 0
13/08/2020
13.44
 116,498 13.44 13.58 13.30 15,000 0 0.3
12/08/2020
13.44
 144,748 13.10 13.79 13.23 0 0 0
11/08/2020
13.10
 52,677 13.10 13.23 13.03 0 0 0
10/08/2020
13.10
 116,200 12.89 13.23 12.89 0 0 0
07/08/2020
12.89
 80,900 12.82 13.10 12.82 10,300 0 0.2
06/08/2020
12.82
 70,515 13.03 13.17 12.68 8,600 0 0.2
05/08/2020
13.03
 148,862 12.61 13.17 12.47 16,300 0 0.3
04/08/2020
12.61
 64,910 12.54 12.75 12.40 19,700 1,400 0.3
03/08/2020
12.54
 79,988 12.26 12.61 12.26 10,000 80 0.2
31/07/2020
12.26
 145,910 11.99 12.89 11.64 0 0 0
30/07/2020
11.99
 50,441 11.92 12.06 11.78 0 0 0
29/07/2020
11.92
 138,502 12.61 12.61 11.57 0 0 0
28/07/2020
12.61
 121,414 11.43 12.61 11.64 30,000 0 0.5
27/07/2020
11.43
 339,494 12.61 12.82 11.23 0 2,000 -0.0
24/07/2020
12.61
 198,500 13.58 13.58 12.61 0 0 0
23/07/2020
13.58
 61,200 13.79 13.79 13.44 0 0 0
22/07/2020
13.79
 145,400 14.00 14.00 13.72 34,200 0 0.7
21/07/2020
14.00
 83,777 13.86 14.00 13.72 21,600 0 0.4
20/07/2020
13.86
 143,005 14.27 14.27 13.79 6,400 0 0.1
17/07/2020
14.27
 423,224 13.44 14.55 13.51 7,600 0 0.1
16/07/2020
13.44
 80,508 13.44 13.51 13.37 0 0 0
15/07/2020
13.44
 97,675 13.30 13.51 13.30 7,100 0 0.1
14/07/2020
13.30
 67,800 13.51 13.51 13.17 0 0 0
13/07/2020
13.51
 63,912 13.58 13.65 13.44 0 0 0
10/07/2020
13.58
 64,648 13.65 13.65 13.51 0 0 0
09/07/2020
13.65
 94,565 13.51 13.72 13.51 0 0 0
08/07/2020
13.51
 40,595 13.51 13.58 13.44 0 2,000 -0.0
07/07/2020
13.51
 87,243 13.51 14.20 13.37 0 0 0
06/07/2020
13.51
 93,271 13.30 14.20 13.44 0 0 0
03/07/2020
13.30
 40,249 13.23 13.58 13.23 0 0 0
02/07/2020
13.23
 46,368 13.37 13.44 13.17 0 0 0
01/07/2020
13.37
 170,040 13.30 13.44 12.96 2,000 0 0.0
30/06/2020
13.30
 180,868 13.72 14.20 13.03 800 0 0.0
29/06/2020
13.72
 346,122 14.62 14.62 13.23 0 0 0
26/06/2020
14.62
 110,210 14.83 14.90 14.41 900 0 0.0
25/06/2020
14.83
 70,966 14.62 14.83 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |