CTCP Tập đoàn Lộc Trời (ltg)

21.60
-0.30
(-1.37%)
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
(2024-04-22) 		-0.90 -3.95% 5,198,000 -603,024 -12.3
21.10
24.40
21.60
2 tháng
(2024-03-21) 		-4.40 -16.73% 9,901,801 -594,500 -12.1
21.10
26.90
21.60
3 tháng
(2024-02-20) 		-5.10 -18.89% 16,535,672 -496,732 -9.3
21.10
28
21.60
6 tháng
(2023-11-22) 		-2.60 -10.61% 30,975,407 958,493 28.1
21.10
28
21.60
12 tháng
(2023-05-26) 		-1.06 -4.62% 80,481,715 1,625,763 50.5
20.70
32.96
21.60
24 tháng
(2022-05-31) 		-6.26 -22.24% 152,509,517 3,151,919 93.2
14.16
32.96
21.60
36 tháng
(2021-06-07) 		-5.52 -20.14% 318,316,781 3,335,405 105.8
14.16
34.68
21.60
60 tháng
(2019-06-17) 		7.12 48.15% 463,193,465 -1,063,165 25.9
8.94
34.68
21.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1601 14/12/2017
20.56
-0.05
 24,875 20.61 20.61 20.51 0 0 0
#1602 13/12/2017
20.61
-0.05
 21,000 20.66 20.66 20.61 6,000 0 0.2
#1603 12/12/2017
20.66
-0.05
 38,210 20.71 20.81 20.61 0 0 0
#1604 11/12/2017
20.71
-0.41
 26,800 21.12 21.12 20.71 0 0 0
#1605 08/12/2017
21.12
0.25
 23,700 20.86 21.12 20.86 0 0 0
#1606 07/12/2017
20.86
0
 13,730 20.86 20.97 20.46 0 0 0
#1607 06/12/2017
20.86
-0.41
 18,300 21.27 21.32 20.61 0 0 0
#1608 05/12/2017
21.27
-0.20
 15,718 21.47 21.47 21.27 7,000 0 0.3
#1609 04/12/2017
21.47
-0.41
 31,596 21.88 22.14 21.42 5,000 0 0.2
#1610 01/12/2017
21.88
-0.05
 60,879 21.93 22.08 21.83 1,500 0 0.1
#1611 30/11/2017
21.93
-0.20
 80,032 22.13 22.23 21.83 6,500 0 0.3
#1612 29/11/2017
22.13
-0.15
 33,200 22.27 22.47 22.13 0 0 0
#1613 28/11/2017
22.27
-0.15
 10,520 22.42 22.57 21.88 0 0 0
#1614 27/11/2017
22.42
-0.20
 43,797 22.62 22.62 22.03 0 0 0
#1615 24/11/2017
22.62
-0.05
 27,730 22.67 22.86 22.52 0 0 0
#1616 23/11/2017
22.67
0.54
 32,970 22.13 22.86 22.18 0 0 0
#1617 22/11/2017
22.13
-0.10
 25,879 22.23 22.27 22.08 0 0 0
#1618 21/11/2017
22.23
0.10
 8,960 22.13 22.62 22.18 0 0 0
#1619 20/11/2017
22.13
-0.34
 16,540 22.47 22.62 22.13 0 0 0
#1620 17/11/2017
22.47
-0.39
 15,600 22.86 22.96 22.13 0 0 0
#1621 16/11/2017
22.86
0
 37,220 22.86 23.31 22.67 9 0 0.0
#1622 15/11/2017
22.86
0.10
 26,351 22.77 23.60 22.72 1 0 0.0
#1623 14/11/2017
22.77
-0.25
 35,300 23.01 23.36 22.67 0 0 0
#1624 13/11/2017
23.01
0.05
 36,750 22.96 23.50 22.42 0 0 0
#1625 10/11/2017
22.96
-0.15
 37,350 23.11 23.55 22.72 0 0 0
#1626 09/11/2017
23.11
0
 21,750 23.11 23.60 23.11 0 0 0
#1627 08/11/2017
23.11
0.05
 26,340 23.06 23.60 23.11 0 0 0
#1628 07/11/2017
23.06
0.05
 54,830 23.01 23.70 23.06 0 0 0
#1629 06/11/2017
23.01
-0.15
 15,600 23.16 23.16 22.86 0 200 -0.0
#1630 03/11/2017
23.16
0.49
 43,640 22.67 23.16 22.18 0 0 0
#1631 02/11/2017
22.67
-0.05
 46,888 22.72 23.45 22.52 0 0 0
#1632 01/11/2017
22.72
0.10
 36,453 22.62 23.06 22.27 0 0 0
#1633 31/10/2017
22.62
0
 72,230 22.62 22.62 21.14 60,000 500 2.7
#1634 30/10/2017
22.62
0.49
 49,690 22.13 22.62 19.67 30,000 0 1.3
#1635 27/10/2017
22.13
-0.39
 24,967 22.52 22.52 22.08 0 0 0
#1636 26/10/2017
22.52
-0.25
 13,360 22.77 22.77 22.47 0 0 0
#1637 25/10/2017
22.77
0
 6,320 22.77 23.06 22.62 0 0 0
#1638 24/10/2017
22.77
-0.34
 27,920 23.11 23.11 22.62 0 0 0
#1639 23/10/2017
23.11
-0.30
 30,900 23.41 23.41 23.11 0 0 0
#1640 20/10/2017
23.41
-0.10
 14,750 23.50 23.50 23.36 0 0 0
#1641 19/10/2017
23.50
0.10
 12,810 23.41 23.65 23.50 0 0 0
#1642 18/10/2017
23.41
0.15
 33,200 23.26 23.60 23.26 0 0 0
#1643 17/10/2017
23.26
0
 14,680 23.26 23.65 23.26 500 0 0.0
#1644 16/10/2017
23.26
-0.59
 34,280 23.85 24.09 23.26 0 8,800 -0.4
#1645 13/10/2017
23.85
-0.10
 11,170 23.95 24.04 23.65 0 0 0
#1646 12/10/2017
23.95
-0.15
 14,300 24.09 24.09 23.60 0 0 0
#1647 11/10/2017
24.09
0
 18,924 24.09 24.14 24.00 0 0 0
#1648 10/10/2017
24.09
0
 21,634 24.09 24.09 23.90 0 0 0
#1649 09/10/2017
24.09
-0.25
 27,360 24.34 24.34 24.00 10 600 0
#1650 06/10/2017
24.34
-0.15
 26,660 24.49 24.49 24.09 10 0 0.0
#1651 05/10/2017
24.49
0
 29,963 24.49 24.54 24.29 10 0 0.0
#1652 04/10/2017
24.49
-0.15
 13,810 24.63 24.83 24.44 6,200 0 0.3
#1653 03/10/2017
24.63
0.10
 57,570 24.54 24.68 24.24 4,400 0 0.2
#1654 02/10/2017
24.54
-0.44
 53,248 24.98 24.98 24.39 0 0 0
#1655 29/09/2017
24.98
0.30
 24,260 24.68 24.98 24.73 9,900 0 0.5
#1656 28/09/2017
24.68
-0.15
 8,890 24.83 25.08 24.63 0 0 0
#1657 27/09/2017
24.83
-0.49
 27,710 25.32 25.32 24.83 0 0 0
#1658 26/09/2017
25.32
0.20
 30,310 25.13 25.32 24.88 15,960 0 0.8
#1659 25/09/2017
25.13
-0.30
 12,650 25.42 25.42 25.08 4,700 0 0.2
#1660 22/09/2017
25.42
-0.15
 17,898 25.57 25.57 25.22 6,300 0 0.3
#1661 21/09/2017
25.57
0
 55,780 25.57 25.81 25.27 23,600 0 1.2
#1662 20/09/2017
25.57
0.64
 82,243 24.93 25.62 24.59 56,800 0 2.9
#1663 19/09/2017
24.93
-0.64
 80,238 25.57 25.57 24.68 25,500 0 1.3
#1664 18/09/2017
25.57
-0.49
 64,281 26.06 26.06 25.57 14,600 0 0.8
#1665 15/09/2017
26.06
0.15
 97,890 25.91 26.80 25.67 30,800 0 1.6
#1666 14/09/2017
25.91
1.33
 216,376 24.59 26.16 24.24 82,200 0 4.3
#1667 13/09/2017
24.59
0.64
 61,511 23.95 24.59 24.09 53,000 0 2.6
#1668 12/09/2017
23.95
-0.05
 25,920 24.00 24.09 23.70 7,000 0 0.3
#1669 11/09/2017
24.00
-0.15
 7,550 24.14 24.29 23.60 2,000 0 0
#1670 08/09/2017
24.14
-0.05
 15,300 24.19 24.54 24.14 5,000 0 0.2
#1671 07/09/2017
24.19
-0.15
 18,054 24.34 24.59 24.14 0 0 0
#1672 06/09/2017
24.34
0.59
 46,845 23.75 24.34 23.70 0 0 0
#1673 05/09/2017
23.75
-0.30
 15,114 24.04 24.09 23.70 0 0 0
#1674 01/09/2017
24.04
-0.05
 11,880 24.09 24.09 23.60 0 0 0
#1675 31/08/2017
24.09
0
 62,278 24.09 24.59 24.09 0 0 0
#1676 30/08/2017
24.09
-0.48
 50,527 24.57 24.71 24.09 0 0 0
#1677 29/08/2017
24.57
-0.24
 15,820 24.81 24.90 24.52 0 0 0
#1678 28/08/2017
24.81
0.29
 34,720 24.52 24.81 24.14 4,000 0 0.2
#1679 25/08/2017
24.52
0.67
 55,130 23.86 24.52 23.71 16,000 0 0.8
#1680 24/08/2017
23.86
0.48
 30,230 23.38 23.86 23.38 0 0 0
#1681 23/08/2017
23.38
-0.91
 66,600 24.28 24.48 23.14 0 0 0
#1682 22/08/2017
24.28
-0.05
 15,660 24.33 24.76 24.28 0 0 0
#1683 21/08/2017
24.33
-0.38
 12,739 24.71 24.81 24.33 0 0 0
#1684 18/08/2017
24.71
0
 20,680 24.71 24.81 24.71 0 0 0
#1685 17/08/2017
24.71
-0.14
 10,757 24.86 25.05 24.67 0 0 0
#1686 16/08/2017
24.86
0.10
 12,675 24.76 25.14 24.81 0 0 0
#1687 15/08/2017
24.76
0.10
 17,745 24.67 25.53 24.57 0 0 0
#1688 14/08/2017
24.67
-0.38
 32,134 25.05 25.10 24.05 0 0 0
#1689 11/08/2017
25.05
-0.48
 37,510 25.53 25.53 25.00 0 0 0
#1690 10/08/2017
25.53
0
 34,220 25.53 26.24 25.53 0 0 0
#1691 09/08/2017
25.53
-0.76
 56,650 26.29 26.72 25.29 3,300 0 0.2
#1692 08/08/2017
26.29
-0.33
 36,081 26.62 26.77 26.24 1,000 0 0.1
#1693 07/08/2017
26.62
-0.57
 32,628 27.20 27.20 26.62 1,800 0 0.1
#1694 04/08/2017
27.20
0.48
 34,601 26.72 27.43 26.72 8,800 0 0.5
#1695 03/08/2017
26.72
-0.14
 27,640 26.86 27.20 26.67 0 0 0
#1696 02/08/2017
26.86
-0.76
 65,694 27.62 27.62 26.24 0 0 0
#1697 01/08/2017
27.62
-1.48
 66,846 29.10 29.10 27.62 0 0 0
#1698 31/07/2017
29.10
-0.38
 50,598 29.49 29.49 28.44 0 0 0
#1699 28/07/2017
29.49
-1.05
 87,856 30.53 30.53 29.01 50,000 0 3.1
#1700 27/07/2017
30.53
2.39
 547,410 28.15 30.77 27.67 430,000 0 27.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc