CTCP Tập đoàn Lộc Trời (ltg)

6.50
0
(0%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |