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
(2025-11-04) 		0.50 7.69% 724,700 800 0.0
6.50
7
7
2 tháng
(2025-10-06) 		0.10 1.45% 1,516,500 800 0.0
6.30
7
7
3 tháng
(2025-09-05) 		-0.70 -9.09% 2,577,700 800 0.0
6.30
7.70
7
6 tháng
(2025-06-09) 		-1.20 -14.63% 8,858,500 -23,500 -0.2
6.30
8.70
7
12 tháng
(2024-12-09) 		-0.90 -11.39% 19,317,922 -54,875 -0.4
5.90
8.70
7
24 tháng
(2023-12-15) 		-17.90 -71.89% 111,481,873 -8,556,993 -117.0
5.90
28
7
36 tháng
(2022-12-20) 		-12.60 -64.29% 193,332,287 -6,804,423 -65.5
5.90
32.96
7
60 tháng
(2020-12-30) 		-13.12 -65.20% 473,980,786 -4,485,361 4.6
5.90
34.68
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
16.78
 8,520 18.01 18.01 16.78 0 0 0
12/11/2018
18.01
 5,856 18.14 18.40 17.24 0 0 0
09/11/2018
18.14
 6,400 18.59 18.66 18.07 0 0 0
08/11/2018: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
08/11/2018
18.59
 7,801 18.83 19.75 18.40 0 0 0
07/11/2018
18.83
 33,164 18.83 18.88 18.78 0 11,500 -0.4
06/11/2018
18.83
 49,200 18.78 18.93 18.73 0 16,400 -0.6
05/11/2018
18.78
 39,110 18.47 18.88 18.62 0 21,400 -0.8
02/11/2018
18.47
 29,100 18.62 18.83 18.47 0 13,900 -0.5
01/11/2018
18.62
 6,500 18.47 19.85 18.57 0 0 0
31/10/2018
18.47
 57,140 18.01 20.66 18.27 0 22,800 -0.8
30/10/2018
18.01
 75,500 18.78 18.83 17.96 0 9,000 -0.3
29/10/2018
18.78
 39,200 18.88 18.98 18.68 0 11,200 -0.4
26/10/2018
18.88
 10,620 18.78 19.74 18.83 0 0 0
25/10/2018
18.78
 7,600 19.03 19.03 18.57 100 0 0.0
24/10/2018
19.03
 16,960 18.98 19.29 18.98 0 0 0
23/10/2018
18.98
 22,564 19.34 19.34 18.83 0 0 0
22/10/2018
19.34
 46,010 19.64 19.69 19.08 0 0 0
19/10/2018
19.64
 24,100 19.69 19.69 19.54 0 0 0
18/10/2018
19.69
 29,454 19.74 19.79 19.59 0 0 0
17/10/2018
19.74
 122,570 18.73 20.10 18.83 0 0 0
16/10/2018
18.73
 5,010 18.57 18.83 18.62 0 0 0
15/10/2018
18.57
 21,619 18.68 18.68 18.37 48,600 45,600 0.1
12/10/2018
18.68
 19,530 18.57 18.78 18.52 2,800 0 0.1
11/10/2018
18.57
 21,917 19.08 19.08 18.57 0 0 0
10/10/2018
19.08
 25,500 19.23 19.29 19.08 0 0 0
09/10/2018
19.23
 1,395 19.39 19.44 18.83 0 0 0
08/10/2018
19.39
 24,920 19.23 19.44 19.18 0 0 0
05/10/2018
19.23
 24,539 19.34 19.59 19.23 13,500 0 0.5
04/10/2018
19.34
 25,970 19.34 19.59 19.29 14,600 0 0.6
03/10/2018
19.34
 19,900 19.44 19.64 19.34 15,200 0 0.6
02/10/2018
19.44
 18,785 19.29 19.44 19.18 0 200 -0.0
01/10/2018
19.29
 10,560 19.54 19.74 19.29 0 0 0
28/09/2018
19.54
 31,325 19.34 19.85 19.49 0 0 0
27/09/2018
19.34
 41,070 19.34 19.85 19.34 0 0 0
26/09/2018
19.34
 28,710 19.34 19.39 19.08 0 0 0
25/09/2018
19.34
 31,529 19.44 19.44 19.23 0 0 0
24/09/2018
19.44
 33,340 19.08 19.44 19.13 0 0 0
21/09/2018
19.08
 10,420 18.83 19.29 18.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |