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)
04/05/2020
12.33
 93,100 12.75 12.75 12.33 0 0 0
29/04/2020
12.75
 783,900 14.07 14.14 11.92 0 0 0
28/04/2020
14.07
 199,318 13.51 14.34 13.51 1,600 0 0.0
27/04/2020
13.51
 220,051 13.37 13.79 13.17 0 0 0
24/04/2020
13.37
 231,800 13.65 13.86 13.17 0 0 0
23/04/2020
13.65
 140,830 13.65 14.20 13.65 100 0 0.0
22/04/2020
13.65
 235,098 13.03 14.00 12.47 0 0 0
21/04/2020
13.03
 516,090 14.62 14.62 12.96 30,000 0 0.6
20/04/2020
14.62
 343,500 14.97 16.01 13.58 0 4,800 -0.1
17/04/2020
14.97
 246,774 14.14 15.24 14.20 0 0 0
16/04/2020
14.14
 741,777 12.61 14.20 12.33 0 600 -0.0
15/04/2020
12.61
 165,356 12.54 12.68 12.33 10,000 0 0.2
14/04/2020
12.54
 137,970 12.68 12.82 12.20 0 0 0
13/04/2020
12.68
 238,600 11.85 12.96 11.78 10,000 0 0.2
10/04/2020
11.85
 157,182 12.40 12.47 11.64 10,000 0 0.2
09/04/2020
12.40
 276,092 12.96 13.17 12.26 0 2,500 -0.0
08/04/2020
12.96
 185,680 12.47 13.51 12.26 0 0 0
07/04/2020
12.47
 304,012 11.16 12.47 11.16 0 0 0
06/04/2020
11.16
 272,151 10.19 11.43 10.26 7,100 0 0.1
03/04/2020
10.19
 104,400 9.70 10.26 9.70 200 0 0.0
01/04/2020
9.70
 37,770 9.15 9.77 9.15 0 0 0
31/03/2020
9.15
 59,510 8.94 9.42 9.01 0 0 0
30/03/2020
8.94
 61,821 9.70 9.70 8.52 100 0 0.0
27/03/2020
9.70
 92,952 10.39 10.39 9.56 0 0 0
26/03/2020
10.39
 40,800 10.60 10.95 10.39 0 0 0
25/03/2020
10.60
 126,502 10.60 11.09 10.60 0 0 0
24/03/2020
10.60
 332,520 10.67 12.13 10.46 100 0 0.0
23/03/2020
10.67
 78,750 10.74 10.88 10.39 0 0 0
20/03/2020
10.74
 57,606 10.74 11.09 10.74 0 0 0
19/03/2020
10.74
 24,310 10.88 11.50 10.74 200 0 0.0
18/03/2020
10.88
 28,500 11.02 11.78 10.88 100 0 0.0
17/03/2020
11.02
 52,835 11.16 11.16 9.49 0 0 0
16/03/2020
11.16
 36,276 11.09 11.36 10.95 0 0 0
13/03/2020
11.09
 61,200 11.36 11.36 10.81 0 0 0
12/03/2020
11.36
 107,521 11.57 11.57 11.09 0 0 0
11/03/2020
11.57
 106,400 11.78 12.26 11.36 0 0 0
10/03/2020
11.78
 55,000 11.71 11.78 11.64 0 0 0
09/03/2020
11.71
 101,130 12.68 12.68 11.50 100 0 0.0
06/03/2020
12.68
 22,829 12.82 12.82 12.47 0 0 0
05/03/2020
12.82
 45,900 12.54 12.96 12.54 10,000 0 0.2
04/03/2020
12.54
 64,620 12.20 13.03 12.20 10,100 20 0.2
03/03/2020
12.20
 49,748 11.92 12.40 11.99 10,000 0 0.2
02/03/2020
11.92
 27,200 12.13 12.40 11.85 100 14,100 -0.2
28/02/2020
12.13
 20,200 12.40 12.47 12.06 100 17,600 -0.3
27/02/2020
12.40
 33,020 12.20 12.47 12.13 100 24,500 -0.4
26/02/2020
12.20
 42,200 12.20 12.47 12.13 100 33,000 -0.6
25/02/2020
12.20
 54,410 12.33 12.47 12.06 100 23,700 -0.4
24/02/2020
12.33
 37,300 12.89 12.89 12.33 0 0 0
21/02/2020
12.89
 14,510 12.89 12.96 12.82 0 0 0
20/02/2020
12.89
 69,414 13.10 13.10 12.75 0 59,000 -1.1
19/02/2020
13.10
 95,000 12.54 13.17 12.47 21,000 58,600 -0.7
18/02/2020
12.54
 195,728 13.10 13.10 12.54 20,000 186,000 -3.1
17/02/2020
13.10
 45,790 13.23 13.23 12.82 0 0 0
14/02/2020
13.23
 24,745 13.10 13.23 13.10 10,000 0 0.2
13/02/2020
13.10
 18,150 13.30 13.37 13.10 0 0 0
12/02/2020
13.30
 24,020 13.17 13.51 13.17 0 0 0
11/02/2020
13.17
 102,676 12.75 13.17 12.96 24,000 31,200 -0.1
10/02/2020
12.75
 39,040 12.54 13.17 12.75 10,100 12,400 -0.0
07/02/2020
12.54
 31,662 12.47 12.75 12.47 0 7,800 -0.1
06/02/2020
12.47
 35,870 12.75 12.96 12.33 600 7,500 -0.1
05/02/2020
12.75
 4,850 12.89 12.96 12.75 0 300 -0.0
04/02/2020
12.89
 19,922 12.47 13.03 12.82 0 6,900 -0.1
03/02/2020
12.47
 11,540 13.51 13.51 12.47 600 2,900 -0.0
31/01/2020
13.51
 21,620 13.79 13.79 13.44 5,000 5,700 -0.0
30/01/2020
13.79
 30,550 14.41 14.41 13.79 3,600 6,000 -0.0
22/01/2020
14.41
 12,420 14.20 14.41 14.00 10,000 0 0.2
21/01/2020
14.20
 10,550 13.93 14.20 14.00 10,000 0 0.2
20/01/2020
13.93
 5,140 14.07 14.07 13.93 4,900 0 0.1
17/01/2020
14.07
 11,900 14.14 14.14 14.00 0 0 0
16/01/2020
14.14
 13,710 14.20 14.20 14.00 10,000 0 0.2
15/01/2020
14.20
 17,628 14.14 14.20 14.14 15,000 0 0.3
14/01/2020
14.14
 18,220 14.20 14.20 14.07 12,500 0 0.3
13/01/2020
14.20
 10,400 14.34 14.34 13.79 10,000 0 0.2
10/01/2020
14.34
 16,710 14.00 14.34 13.79 15,000 0 0.3
09/01/2020
14.00
 5,000 13.93 14.41 14.00 100 0 0.0
08/01/2020
13.93
 7,200 14.07 14.07 13.86 0 0 0
07/01/2020
14.07
 10,405 14.00 14.14 14.00 0 0 0
06/01/2020
14.00
 33,200 14.34 14.34 13.79 10,000 0 0.2
03/01/2020
14.34
 1,500 14.41 14.55 14.27 0 0 0
02/01/2020
14.41
 2,930 14.55 14.55 14.34 0 0 0
31/12/2019
14.55
 19,200 14.48 14.83 14.07 0 0 0
30/12/2019
14.48
 13,111 14.55 14.55 14.20 10,100 0 0.2
27/12/2019
14.55
 47,600 14.20 14.55 13.72 32,500 0 0.7
26/12/2019
14.20
 16,110 14.20 14.69 13.86 0 0 0
25/12/2019
14.20
 17,048 14.34 14.34 14.14 10,000 0 0.2
24/12/2019
14.34
 7,663 13.86 14.83 14.07 100 0 0.0
23/12/2019
13.86
 24,311 14.48 14.55 13.86 11,000 0 0.2
20/12/2019
14.48
 11,145 14.55 15.04 14.41 0 0 0
19/12/2019
14.55
 2,489 14.76 14.76 14.48 0 0 0
18/12/2019
14.76
 9,605 14.69 15.11 14.55 0 0 0
17/12/2019
14.69
 10,311 14.76 15.11 14.48 400 3,600 -0.1
16/12/2019
14.76
 6,262 14.76 15.04 14.00 2,000 0 0.0
13/12/2019
14.76
 22,660 14.55 15.24 14.69 10,100 0 0.2
12/12/2019
14.55
 8,500 14.48 15.24 13.86 5,100 0 0.1
11/12/2019
14.48
 25,900 14.55 15.17 14.41 900 0 0.0
10/12/2019
14.55
 11,035 14.69 14.69 14.34 0 0 0
09/12/2019
14.69
 13,530 14.83 15.52 14.34 10,900 0 0.2
06/12/2019
14.83
 16,535 14.55 14.83 14.34 10,000 0 0.2
05/12/2019
14.55
 46,100 14.27 16.21 14.34 500 0 0.0
04/12/2019
14.27
 7,644 14.20 14.27 14.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |