Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/12/2019	14.20	6,340	14.07	14.83	13.86	100	0	0.0
02/12/2019	14.07	29,800	14.07	14.41	14.07	0	0	0
29/11/2019	14.07	25,420	14.00	14.14	13.93	15,100	0	0.3
28/11/2019	14.00	21,800	14.20	14.20	13.86	0	0	0
27/11/2019	14.20	17,460	14.48	14.55	14.07	0	0	0
26/11/2019	14.48	13,300	14.41	14.62	14.00	0	0	0
25/11/2019	14.41	23,045	14.69	14.76	14.27	0	0	0
22/11/2019	14.69	9,300	15.11	15.17	14.55	100	0	0.0
21/11/2019: Cổ tức tiền mặt tỉ lệ: 16%
21/11/2019	15.11	3,330	15.11	15.11	14.83	0	0	0
20/11/2019	15.11	33,400	15.04	15.17	14.85	0	0	0
19/11/2019	15.04	49,780	15.11	15.17	15.04	0	0	0
18/11/2019	15.11	14,209	15.17	15.23	13.56	0	0	0
15/11/2019	15.17	23,670	15.30	15.43	15.17	0	0	0
14/11/2019	15.30	59,041	15.23	15.43	15.23	0	0	0
13/11/2019	15.23	93,722	15.11	15.49	15.11	1,600	0	0.0
12/11/2019	15.11	14,000	15.11	15.11	14.98	0	0	0
11/11/2019	15.11	3,621	15.11	15.17	14.98	0	0	0
08/11/2019	15.11	3,100	15.11	15.23	15.11	0	0	0
07/11/2019	15.11	14,625	15.11	15.17	14.98	0	0	0
06/11/2019	15.11	15,200	15.11	15.17	15.11	0	0	0
05/11/2019	15.11	51,188	15.23	15.23	15.04	0	0	0
04/11/2019	15.23	17,860	15.30	15.43	15.17	0	0	0
01/11/2019	15.30	43,814	15.36	15.36	15.11	10,000	0	0.2
31/10/2019	15.36	19,600	15.36	15.43	15.30	10,000	0	0.2
30/10/2019	15.36	33,550	15.30	15.36	15.17	10,000	0	0.2
29/10/2019	15.30	8,000	15.23	15.36	15.17	0	0	0
28/10/2019	15.23	41,900	15.36	15.49	15.23	0	0	0
25/10/2019	15.36	4,720	15.30	15.43	15.23	0	0	0
24/10/2019	15.30	39,900	15.17	15.30	15.11	800	0	0.0
23/10/2019	15.17	45,720	15.30	15.30	15.11	10,000	0	0.2
22/10/2019	15.30	54,550	15.23	15.36	15.17	5,000	0	0.1
21/10/2019	15.23	9,200	15.30	15.30	15.17	2,000	0	0.0
18/10/2019	15.30	28,910	15.23	15.36	15.23	1,300	0	0.0
17/10/2019	15.23	58,870	15.36	15.43	15.23	5,000	0	0.1

Page:
<<
15
16
17
>>

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