CTCP Tập đoàn Lộc Trời (ltg)

5.50
0
(0%)
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
(2026-05-18) 		-0.50 -8.33% 645,200 300 0
5.40
6
5.50
2 tháng
(2026-04-20) 		-1 -15.38% 1,128,100 300 0
5.40
6.50
5.50
3 tháng
(2026-03-19) 		-1 -15.38% 2,007,200 400 0
5.40
6.50
5.50
6 tháng
(2025-12-19) 		-1.30 -19.12% 3,982,700 -900 -0.0
5.40
7
5.50
12 tháng
(2025-06-23) 		-2.20 -28.57% 12,083,100 -24,400 -0.2
5.40
8.70
5.50
24 tháng
(2024-06-27) 		-17 -75.56% 74,610,648 -7,896,412 -108.7
5.40
22.50
5.50
36 tháng
(2023-07-03) 		-18.74 -77.31% 163,090,293 -8,250,823 -107.2
5.40
32.96
5.50
60 tháng
(2021-07-13) 		-20.26 -78.65% 384,528,496 -5,834,381 -29.1
5.40
34.68
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |