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)
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
24/06/2020
14.62
 458,330 14.69 15.11 14.55 1,000 3,000 -0.0
23/06/2020
14.69
 215,794 14.27 14.76 14.34 2,000 2,000 -0.0
22/06/2020
14.27
 62,335 14.62 14.76 14.20 0 2,900 -0.1
19/06/2020
14.62
 138,525 14.27 14.83 14.20 0 0 0
18/06/2020
14.27
 67,032 14.20 14.41 14.00 0 0 0
17/06/2020
14.20
 89,806 14.20 14.27 14.00 0 0 0
16/06/2020
14.20
 122,740 14.07 14.34 14.00 0 0 0
15/06/2020
14.07
 197,218 14.27 14.55 13.86 0 0 0
12/06/2020
14.27
 236,742 14.48 14.48 13.86 0 0 0
11/06/2020
14.48
 442,797 14.97 15.52 14.34 0 5,000 -0.1
10/06/2020
14.97
 241,597 14.97 15.11 14.55 0 0 0
09/06/2020
14.97
 269,130 15.66 15.73 14.55 0 0 0
08/06/2020
15.66
 451,630 15.24 15.94 14.90 0 0 0
05/06/2020
15.24
 500,487 14.48 15.45 14.34 20,000 0 0.4
04/06/2020
14.48
 218,387 14.48 14.76 14.34 0 500 -0.0
03/06/2020
14.48
 112,060 14.27 14.55 14.20 12,000 0 0.3
02/06/2020
14.27
 265,773 14.69 14.83 14.20 0 0 0
01/06/2020
14.69
 304,963 14.62 14.76 14.34 0 0 0
29/05/2020
14.62
 240,555 14.34 15.38 13.93 0 0 0
28/05/2020
14.34
 301,548 14.55 14.90 14.00 0 0 0
27/05/2020
14.55
 519,170 15.94 15.94 14.55 0 0 0
26/05/2020
15.94
 722,652 14.62 16.63 15.24 0 3,200 -0.1
25/05/2020
14.62
 656,476 12.89 14.62 13.17 0 0 0
22/05/2020
12.89
 329,913 12.33 12.96 12.40 0 0 0
21/05/2020
12.33
 94,270 12.54 12.54 12.26 0 0 0
20/05/2020
12.54
 94,332 12.33 12.54 12.20 0 0 0
19/05/2020
12.33
 87,041 12.40 12.54 12.26 0 0 0
18/05/2020
12.40
 59,455 12.26 12.40 12.13 1,200 0 0.0
15/05/2020
12.26
 149,072 12.40 12.47 12.06 0 0 0
14/05/2020
12.40
 208,759 12.68 12.68 12.33 600 0 0.0
13/05/2020
12.68
 109,450 12.82 12.82 12.54 900 1,600 -0.0
12/05/2020
12.82
 272,515 12.47 13.10 12.33 0 0 0
11/05/2020
12.47
 103,995 12.20 12.47 12.13 0 0 0
08/05/2020
12.20
 190,646 12.33 12.61 12.20 0 0 0
07/05/2020
12.33
 114,300 11.92 12.61 11.78 0 0 0
06/05/2020
11.92
 233,900 11.85 11.99 11.64 0 0 0
05/05/2020
11.85
 191,900 12.33 12.40 11.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |