CTCP Tập đoàn Lộc Trời (ltg)

5.30
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
(2026-07-01) 		0 0% 0 0 0
5.30
5.30
5.30
2 tháng
(2026-06-01) 		-0.30 -5.36% 227,700 -100 0
5.30
5.60
5.30
3 tháng
(2026-05-04) 		-1.10 -17.19% 1,057,100 200 0
5.30
6.40
5.30
6 tháng
(2026-02-02) 		-1.50 -22.06% 2,900,700 -1,000 -0.0
5.30
6.90
5.30
12 tháng
(2025-08-05) 		-2.90 -35.37% 8,720,400 -5,100 -0.0
5.30
8.30
5.30
24 tháng
(2024-08-12) 		-10.20 -65.81% 65,430,121 -6,781,622 -87.3
5.30
17.60
5.30
36 tháng
(2023-08-16) 		-25.74 -82.93% 147,709,933 -8,240,868 -101.3
5.30
32.96
5.30
60 tháng
(2021-08-26) 		-21.76 -80.41% 354,444,711 -5,863,981 -29.5
5.30
34.68
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |