Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/10/2019	15.36	18,740	15.69	15.75	15.36	0	0	0
15/10/2019	15.69	71,700	15.75	15.75	15.49	10,000	0	0.2
14/10/2019	15.75	39,445	15.49	15.75	15.36	15,000	0	0.4
11/10/2019	15.49	18,200	15.49	15.62	15.36	2,000	0	0.0
10/10/2019	15.49	35,549	15.62	15.62	15.43	0	0	0
09/10/2019	15.62	54,577	15.49	15.62	15.36	0	0	0
08/10/2019	15.49	110,471	15.56	15.69	15.36	1,500	0	0.0
07/10/2019	15.56	42,560	15.94	16.14	15.56	0	0	0
04/10/2019	15.94	72,592	16.14	16.40	15.88	600	0	0.0
03/10/2019	16.14	274,902	15.36	16.46	15.23	10,100	0	0.2
02/10/2019	15.36	57,200	15.23	15.43	15.23	51,000	600	1.2
01/10/2019	15.23	49,553	15.30	15.36	15.23	21,500	0	0.5
30/09/2019	15.30	45,250	15.23	15.30	15.23	20,000	0	0.5
27/09/2019	15.23	32,830	15.17	15.36	15.23	20,000	0	0.5
26/09/2019	15.17	43,556	15.30	15.36	15.17	15,000	0	0.4
25/09/2019	15.30	31,113	15.30	15.36	14.85	20,500	0	0.5
24/09/2019	15.30	48,460	15.23	15.36	15.23	20,100	0	0.5
23/09/2019	15.23	15,933	15.17	15.30	15.17	5,000	0	0.1
20/09/2019	15.17	63,210	15.23	15.23	15.11	10,000	0	0.2
19/09/2019	15.23	28,397	15.17	15.23	15.11	0	0	0
18/09/2019	15.17	45,258	15.04	15.36	14.91	5,000	0	0.1
17/09/2019	15.04	22,777	15.04	15.11	14.98	11,000	0	0.3
16/09/2019	15.04	17,965	15.11	15.11	14.98	13,900	0	0.3
13/09/2019	15.11	13,450	15.11	15.17	14.91	6,800	0	0.2
12/09/2019	15.11	6,150	14.78	15.11	14.85	0	0	0
11/09/2019	14.78	48,930	14.85	14.98	14.72	0	0	0
10/09/2019	14.85	31,730	14.91	15.17	14.85	0	0	0
09/09/2019	14.91	13,810	15.04	15.04	14.91	0	0	0
06/09/2019	15.04	35,600	14.98	15.11	14.98	0	0	0
05/09/2019	14.98	47,340	15.11	15.23	14.98	0	0	0
04/09/2019	15.11	65,700	15.04	15.17	15.04	0	0	0
03/09/2019	15.04	59,939	15.23	15.36	15.04	600	0	0.0
30/08/2019	15.23	22,700	15.36	15.49	15.23	0	0	0
29/08/2019	15.36	45,110	15.49	15.49	15.04	0	30,000	-0.7
28/08/2019	15.49	44,631	15.69	15.82	15.43	0	5,800	-0.1
27/08/2019	15.69	115,240	15.11	15.69	14.98	0	7,000	-0.2
26/08/2019	15.11	21,860	15.17	15.17	14.98	0	200	-0.0
23/08/2019	15.17	27,010	15.23	15.30	15.11	0	0	0
22/08/2019	15.23	24,080	15.30	15.43	15.17	0	0	0
21/08/2019	15.30	19,510	15.62	15.69	15.23	0	4,200	-0.1
20/08/2019	15.62	69,180	15.11	15.62	15.11	210,000	258,000	-1.1
19/08/2019	15.11	53,250	15.49	15.49	15.11	0	19,200	-0.5
16/08/2019	15.49	67,413	15.49	15.49	15.36	23,100	10,000	0.3
15/08/2019	15.49	109,540	15.82	15.82	15.23	79,000	92,800	-0.3
14/08/2019	15.82	91,599	15.69	16.27	15.56	127,600	119,800	0.2
13/08/2019	15.69	44,448	16.07	16.07	15.69	0	100	-0.0
12/08/2019	16.07	92,760	15.69	16.33	15.62	0	4,000	-0.1
09/08/2019	15.69	118,500	15.23	15.82	15.04	0	2,400	-0.1
08/08/2019	15.23	71,940	14.98	15.23	14.85	12,100	0	0.3
07/08/2019	14.98	54,060	14.72	15.04	14.65	21,700	0	0.5
06/08/2019	14.72	40,066	14.98	14.98	14.65	4,700	0	0.1
05/08/2019	14.98	35,250	15.17	15.36	14.85	5,600	0	0.1
02/08/2019	15.17	41,308	15.30	15.30	14.65	200	0	0.0
01/08/2019	15.30	8,800	15.56	15.56	15.30	0	0	0
31/07/2019	15.56	53,242	15.17	15.69	15.17	4,000	0	0.1
30/07/2019	15.17	210,650	14.59	15.30	14.46	20,000	0	0.5
29/07/2019	14.59	22,400	14.72	14.72	14.59	9,900	0	0.2
26/07/2019	14.72	29,030	14.40	14.78	14.40	12,100	0	0.3
25/07/2019	14.40	2,200	14.52	14.59	14.40	0	0	0
24/07/2019	14.52	5,736	14.78	14.78	14.52	0	0	0
23/07/2019	14.78	15,948	14.59	14.78	14.59	0	0	0
22/07/2019	14.59	3,530	14.59	14.59	14.46	0	0	0
19/07/2019	14.59	30,320	14.72	14.72	14.46	0	0	0
18/07/2019	14.72	20,684	14.85	14.85	14.65	0	0	0
17/07/2019	14.85	54,410	14.59	14.85	14.59	0	0	0
16/07/2019	14.59	19,736	14.65	14.78	14.59	0	0	0
15/07/2019	14.65	17,300	14.59	16.72	14.65	0	0	0
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

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	0	0%	848,900	100	0	6.20 6.50 6.40
2 tháng (2026-03-02)	-0.40	-5.88%	1,527,400	100	0	6.20 6.80 6.40
3 tháng (2026-02-02)	-0.40	-5.88%	1,966,700	-1,200	-0.0	6.20 6.90 6.40
6 tháng (2025-11-03)	-0.10	-1.54%	4,367,500	-400	-0.0	6.20 7.10 6.40
12 tháng (2025-05-06)	0.40	6.67%	14,782,100	-23,925	-0.2	6 8.70 6.40
24 tháng (2024-05-13)	-15.50	-70.78%	90,871,893	-10,121,386	-157.5	5.90 23.60 6.40
36 tháng (2023-05-17)	-16.08	-71.53%	171,058,672	-6,688,523	-61.3	5.90 32.96 6.40
60 tháng (2021-05-27)	-19.65	-75.43%	413,077,086	-6,286,681	-46.3	5.90 34.68 6.40

CTCP Tập đoàn Lộc Trời (ltg)

THỐNG KÊ GIAO DỊCH