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)
12/07/2019
14.59
 15,700 14.65 14.65 14.59 0 0 0
11/07/2019
14.65
 3,472 14.72 14.72 14.52 0 0 0
10/07/2019
14.72
 4,300 14.78 14.78 14.52 0 0 0
09/07/2019
14.78
 2,394 14.72 14.78 14.59 0 0 0
08/07/2019
14.72
 20,200 14.65 14.72 14.46 0 0 0
05/07/2019
14.65
 8,600 14.91 14.91 14.52 0 0 0
04/07/2019
14.91
 3,600 14.98 14.98 14.72 0 0 0
03/07/2019
14.98
 3,880 15.04 15.04 14.85 0 0 0
02/07/2019
15.04
 15,991 14.85 15.04 14.72 0 0 0
01/07/2019
14.85
 11,042 14.98 15.04 14.52 0 0 0
28/06/2019
14.98
 97,567 14.40 15.75 14.52 0 0 0
27/06/2019
14.40
 4,181 14.52 14.52 14.27 0 0 0
26/06/2019
14.52
 1,403 14.78 14.78 14.20 0 0 0
25/06/2019
14.78
 9,860 14.78 14.85 14.72 0 0 0
24/06/2019
14.78
 7,467 14.72 14.85 14.52 6,592,684 6,592,684 0
21/06/2019
14.72
 5,333 15.04 15.04 14.72 0 0 0
20/06/2019
15.04
 5,600 14.72 15.04 14.59 0 0 0
19/06/2019
14.72
 8,905 14.85 14.85 14.59 0 0 0
18/06/2019
14.85
 8,813 14.78 15.17 14.78 0 0 0
17/06/2019
14.78
 3,700 14.98 14.98 14.78 0 0 0
14/06/2019
14.98
 2,660 14.72 14.98 14.72 0 0 0
13/06/2019
14.72
 3,300 14.98 14.98 14.72 0 0 0
12/06/2019
14.98
 5,100 14.91 14.98 14.85 0 0 0
11/06/2019
14.91
 3,210 14.85 14.98 14.91 0 0 0
10/06/2019
14.85
 3,926 14.72 14.85 14.85 0 0 0
07/06/2019
14.72
 23,245 14.52 15.43 14.72 0 0 0
06/06/2019
14.52
 13,956 14.65 14.72 14.40 0 0 0
05/06/2019
14.65
 711 14.65 14.65 14.65 0 0 0
04/06/2019
14.65
 4,110 14.33 14.72 14.65 0 0 0
03/06/2019
14.33
 7,837 14.98 14.98 14.33 0 0 0
31/05/2019
14.98
 16,220 14.98 14.98 14.85 0 0 0
30/05/2019
14.98
 3,100 15.04 15.04 14.91 0 0 0
29/05/2019
15.04
 12,729 15.43 15.43 15.04 0 0 0
28/05/2019
15.43
 8,490 15.17 15.43 15.17 0 0 0
27/05/2019
15.17
 21,810 15.30 15.36 15.17 0 4,300 -0.1
24/05/2019
15.30
 3,800 15.36 15.43 15.30 0 0 0
23/05/2019
15.36
 9,820 15.36 15.43 15.30 0 0 0
22/05/2019
15.36
 14,300 15.49 15.49 15.36 0 0 0
21/05/2019
15.49
 21,617 15.49 15.56 15.43 0 0 0
20/05/2019
15.49
 22,257 15.49 15.56 15.49 0 0 0
17/05/2019
15.49
 25,400 15.49 15.62 15.49 0 0 0
16/05/2019
15.49
 64,700 15.49 15.62 15.49 0 0 0
15/05/2019
15.49
 79,984 15.30 15.62 15.49 0 0 0
14/05/2019
15.30
 7,507 15.49 15.56 15.30 0 0 0
13/05/2019
15.49
 2,723 15.49 15.49 15.43 0 0 0
10/05/2019
15.49
 3,500 15.17 15.49 15.17 0 0 0
09/05/2019
15.17
 81,784 15.49 15.49 15.17 0 0 0
08/05/2019
15.49
 29,726 15.49 15.56 15.49 0 0 0
07/05/2019
15.49
 90,977 15.62 15.69 15.49 0 0 0
06/05/2019
15.62
 9,400 16.07 16.07 15.56 0 0 0
03/05/2019
16.07
 15,740 15.94 16.07 15.62 0 0 0
02/05/2019
15.94
 30,506 16.33 16.33 15.94 0 2,826 -0.1
26/04/2019
16.33
 19,290 16.46 16.53 16.33 0 0 0
25/04/2019
16.46
 57,619 16.01 16.53 16.14 50,000 0 1.3
24/04/2019
16.01
 10,089 16.07 16.07 16.01 0 0 0
23/04/2019
16.07
 105,330 16.07 16.40 16.07 0 0 0
22/04/2019
16.07
 60,773 16.14 16.14 16.07 0 0 0
19/04/2019
16.14
 7,100 16.14 16.14 16.07 0 0 0
18/04/2019
16.14
 7,534 16.07 16.20 16.14 0 0 0
17/04/2019
16.07
 8,332 16.07 16.14 16.07 0 0 0
16/04/2019
16.07
 5,100 16.14 16.14 16.01 0 0 0
12/04/2019
16.14
 7,657 16.20 16.20 16.14 0 0 0
11/04/2019
16.20
 15,622 16.27 16.46 16.14 0 0 0
10/04/2019
16.27
 5,395 16.33 16.33 16.14 0 0 0
09/04/2019
16.33
 12,560 16.27 16.33 16.27 0 0 0
08/04/2019
16.27
 8,584 16.20 16.33 16.14 0 0 0
05/04/2019
16.20
 6,640 16.07 16.46 16.14 0 0 0
04/04/2019
16.07
 14,800 16.14 16.40 16.01 0 0 0
03/04/2019
16.14
 25,408 16.78 16.78 16.01 0 0 0
02/04/2019
16.78
 5,240 16.85 16.85 16.40 0 0 0
01/04/2019
16.85
 4,210 16.72 16.98 16.59 0 0 0
29/03/2019
16.72
 110,732 16.27 17.69 16.27 10,100 25,912 -0.4
28/03/2019
16.27
 13,900 16.27 16.46 16.14 9,900 14,600 -0.1
27/03/2019
16.27
 20,500 16.78 16.78 16.27 0 0 0
26/03/2019
16.78
 23,181 16.01 16.78 16.14 20,000 0 0.5
25/03/2019
16.01
 33,544 16.20 16.46 15.88 5,000 0 0.1
22/03/2019
16.20
 10,196 16.20 16.33 16.14 0 1,500 -0.0
21/03/2019
16.20
 11,800 16.33 16.40 16.20 0 0 0
20/03/2019
16.33
 28,820 16.53 16.53 16.33 0 0 0
19/03/2019
16.53
 64,258 16.78 16.91 16.53 0 0 0
18/03/2019
16.78
 45,130 16.85 17.36 16.53 0 20,000 -0.5
15/03/2019
16.85
 85,660 16.91 17.36 16.65 6,000 21,440 -0.4
14/03/2019
16.91
 29,317 16.85 17.30 16.91 0 8,900 -0.2
13/03/2019
16.85
 235,225 16.98 17.69 16.78 32,300 65,000 -0.9
12/03/2019
16.98
 141,530 16.07 17.11 15.82 22,700 5,000 0.5
11/03/2019
16.07
 70,670 15.94 16.20 15.62 0 5,000 -0.1
08/03/2019
15.94
 37,642 15.49 16.07 15.69 0 10,000 -0.2
07/03/2019
15.49
 111,370 15.04 15.82 14.85 1,500 23,400 -0.5
06/03/2019
15.04
 12,820 15.11 15.17 14.98 0 4,800 -0.1
05/03/2019
15.11
 25,700 15.17 15.30 15.11 0 19,900 -0.5
04/03/2019
15.17
 22,840 15.23 15.23 15.11 0 0 0
01/03/2019
15.23
 22,830 15.23 15.30 15.17 0 0 0
28/02/2019
15.23
 55,240 15.36 15.43 15.23 0 25,000 -0.6
27/02/2019
15.36
 14,541 15.49 15.49 15.30 0 5,000 -0.1
26/02/2019
15.49
 22,370 15.30 15.62 15.23 0 5,000 -0.1
25/02/2019
15.30
 34,200 15.23 15.49 15.23 0 5,000 -0.1
22/02/2019
15.23
 60,200 15.23 15.49 15.23 0 45,600 -1.1
21/02/2019
15.23
 56,980 15.49 15.69 14.91 0 28,160 -0.7
20/02/2019
15.49
 77,720 15.04 16.20 15.04 0 30,000 -0.7
19/02/2019
15.04
 37,854 14.98 15.30 14.85 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |