CTCP Tập đoàn Lộc Trời (ltg)

6.80
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
(2025-12-30) 		-0.10 -1.45% 750,000 0 0
6.80
7
6.80
2 tháng
(2025-12-01) 		-0.20 -2.86% 1,503,800 0 0
6.80
7.10
6.80
3 tháng
(2025-10-31) 		0.20 3.03% 2,368,000 800 0.0
6.50
7.10
6.80
6 tháng
(2025-08-04) 		-1.40 -17.07% 5,647,400 -4,100 -0.0
6.30
8.30
6.80
12 tháng
(2025-02-03) 		-0.30 -4.23% 17,898,818 -23,250 -0.2
5.90
8.70
6.80
24 tháng
(2024-02-15) 		-20.30 -74.91% 103,558,518 -9,602,518 -144.1
5.90
28
6.80
36 tháng
(2023-02-14) 		-13.84 -67.05% 190,764,561 -6,613,223 -60.4
5.90
32.96
6.80
60 tháng
(2021-02-24) 		-16.06 -70.26% 451,998,028 -6,336,411 -47.4
5.90
34.68
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2019
14.98
 42,660 14.91 15.04 14.85 0 5,000 -0.1
15/02/2019
14.91
 21,090 15.04 15.04 14.72 0 5,000 -0.1
14/02/2019
15.04
 7,010 14.85 15.04 14.85 0 5,000 -0.1
13/02/2019
14.85
 55,020 14.65 15.17 14.65 0 15,000 -0.3
12/02/2019
14.65
 204,760 14.59 14.85 14.59 20,000 54,260 -0.8
11/02/2019
14.59
 23,100 14.78 14.91 14.59 0 0 0
01/02/2019
14.78
 16,372 15.04 15.17 14.78 0 5,000 -0.1
31/01/2019
15.04
 6,000 14.72 15.23 14.78 0 0 0
30/01/2019
14.72
 7,320 14.85 16.78 14.72 0 2,000 -0.0
29/01/2019
14.85
 12,800 14.59 14.85 14.59 0 0 0
28/01/2019
14.59
 5,906 14.65 14.65 14.59 0 0 0
25/01/2019
14.65
 11,534 14.52 14.85 14.65 0 0 0
24/01/2019
14.52
 11,000 14.65 14.78 14.52 0 3,000 -0.1
23/01/2019
14.65
 5,320 14.85 14.85 14.65 0 0 0
22/01/2019
14.85
 8,640 14.85 14.98 14.72 0 0 0
21/01/2019
14.85
 10,170 15.17 15.17 14.85 0 0 0
18/01/2019
15.17
 11,220 15.17 15.17 15.04 0 0 0
17/01/2019
15.17
 21,100 15.36 15.49 14.85 0 9,800 -0.2
16/01/2019
15.36
 32,850 15.43 15.49 15.17 0 17,500 -0.4
15/01/2019
15.43
 11,874 15.49 15.49 15.17 0 0 0
14/01/2019
15.49
 1,337 15.62 15.62 15.49 0 0 0
11/01/2019
15.62
 2,350 15.49 15.62 15.56 0 0 0
10/01/2019
15.49
 5,620 15.69 15.82 15.49 0 0 0
09/01/2019
15.69
 23,611 15.82 15.82 15.49 0 0 0
08/01/2019
15.82
 6,382 15.82 15.82 15.69 0 0 0
07/01/2019
15.82
 6,063 15.82 16.01 15.56 0 0 0
04/01/2019
15.82
 15,914 15.62 15.82 15.49 0 0 0
03/01/2019
15.62
 34,830 16.01 16.14 15.62 100 0 0.0
02/01/2019
16.01
 5,196 16.78 16.78 16.01 0 0 0
28/12/2018
16.78
 62,670 17.43 18.40 16.46 0 0 0
27/12/2018
17.43
 55,520 15.56 17.43 15.49 0 3,300 -0.1
26/12/2018
15.56
 11,830 15.49 17.82 15.49 0 0 0
25/12/2018
15.49
 14,540 15.94 15.94 15.17 0 0 0
24/12/2018
15.94
 7,964 15.94 15.94 15.88 0 0 0
21/12/2018
15.94
 6,860 15.94 16.01 15.94 0 0 0
20/12/2018
15.94
 40,620 16.01 16.27 15.88 0 0 0
19/12/2018
16.01
 2,879 16.14 16.20 16.01 0 0 0
18/12/2018
16.14
 18,000 16.53 16.53 16.14 0 10,000 -0.3
17/12/2018
16.53
 3,500 16.46 16.53 16.14 0 0 0
14/12/2018
16.46
 14,700 16.59 16.65 16.46 0 6,800 -0.2
13/12/2018
16.59
 2,400 16.40 16.59 16.46 0 0 0
12/12/2018
16.40
 12,500 16.33 16.46 16.14 0 0 0
11/12/2018
16.33
 4,400 16.46 16.46 16.33 0 0 0
10/12/2018
16.46
 19,530 16.65 16.65 16.40 0 8,900 -0.2
07/12/2018
16.65
 17,800 16.65 16.72 16.53 0 8,300 -0.2
06/12/2018
16.65
 25,300 16.65 16.98 16.59 0 15,100 -0.4
05/12/2018
16.65
 8,200 16.72 16.72 16.59 0 0 0
04/12/2018
16.72
 45,170 16.59 16.78 16.53 0 23,200 -0.6
03/12/2018
16.59
 46,040 16.53 16.65 16.53 0 19,700 -0.5
30/11/2018
16.53
 14,053 16.78 16.98 16.46 0 4,300 -0.1
29/11/2018
16.78
 50,892 17.04 17.24 16.78 6,000 20,600 -0.4
28/11/2018
17.04
 23,530 16.78 17.24 16.78 0 0 0
27/11/2018
16.78
 12,053 16.91 17.11 16.78 0 0 0
26/11/2018
16.91
 1,950 17.30 17.30 16.85 0 0 0
23/11/2018
17.30
 6,475 17.17 17.43 16.65 0 0 0
22/11/2018
17.17
 4,002 17.30 17.30 17.11 0 0 0
21/11/2018
17.30
 4,850 17.24 17.30 17.04 0 0 0
20/11/2018
17.24
 11,100 17.30 17.43 17.04 0 8,200 -0.2
19/11/2018
17.30
 5,200 17.11 19.30 16.91 0 0 0
16/11/2018
17.11
 4,731 16.85 17.11 16.78 0 0 0
15/11/2018
16.85
 19,400 17.24 17.24 16.78 10,000 15,900 -0.2
14/11/2018
17.24
 4,000 16.78 17.24 16.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |