Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/09/2018	18.83	174,800	18.62	19.08	18.78	0	140,300	-5.2
19/09/2018	18.62	57,200	18.62	19.34	18.62	0	45,000	-1.7
18/09/2018	18.62	67,700	18.47	19.79	18.57	31,200	65,900	-1.3
17/09/2018	18.47	43,700	18.83	18.88	18.47	0	21,300	-0.8
14/09/2018	18.83	68,300	19.08	19.13	18.83	0	0	0
13/09/2018	19.08	16,100	19.13	19.23	19.08	0	0	0
12/09/2018	19.13	30,950	19.23	19.34	19.13	1,000	20,000	-0.7
11/09/2018	19.23	23,610	19.23	19.59	19.18	1,000	19,600	0
10/09/2018	19.23	13,400	19.23	19.29	19.18	0	9,200	0
07/09/2018	19.23	54,200	19.34	19.44	19.23	100	44,500	-1.7
06/09/2018	19.34	3,040	19.34	19.44	19.29	0	0	0
05/09/2018	19.34	28,570	19.49	19.54	19.23	0	14,800	-0.6
04/09/2018	19.49	4,707	19.74	19.85	19.49	0	0	0
31/08/2018	19.74	12,223	19.69	19.79	19.59	0	0	0
30/08/2018	19.69	12,570	19.54	19.79	19.54	0	0	0
29/08/2018	19.54	16,510	19.74	20.00	19.54	0	0	0
28/08/2018	19.74	10,120	19.85	20.05	19.69	2,000	3,300	-0.1
27/08/2018	19.85	70,500	20.10	20.25	19.79	0	57,600	-2.2
24/08/2018	20.10	7,620	19.85	20.15	20.05	0	0	0
23/08/2018	19.85	29,850	20.25	20.30	19.85	0	0	0
22/08/2018	20.25	25,740	20.35	20.46	20.25	0	0	0
21/08/2018	20.35	33,700	20.41	20.76	20.35	5,600	8,500	-0.1
20/08/2018	20.41	95,677	20.41	20.86	20.41	1,000	46,000	-1.8
17/08/2018	20.41	73,000	20.15	20.86	20.20	21,400	4,000	0.7
16/08/2018	20.15	33,960	20.35	20.35	20.05	27,900	0	1.1
15/08/2018	20.35	91,840	19.95	20.35	19.90	44,100	100	1.7
14/08/2018	19.95	92,750	19.85	19.95	19.74	0	58,300	-2.3
13/08/2018	19.85	15,980	20.35	20.35	19.85	0	11,700	-0.5
10/08/2018	20.35	59,600	19.64	20.35	19.34	151,900	100,000	2.1
09/08/2018	19.64	3,930	20.00	20.20	19.64	0	0	0
08/08/2018	20.00	83,200	20.20	20.46	19.69	250,000	200,000	2.0
07/08/2018	20.20	118,030	19.03	20.25	19.08	20,000	0	0.8
06/08/2018	19.03	1,500	19.34	19.34	19.03	0	0	0
03/08/2018	19.34	10,800	19.44	19.54	19.08	0	0	0
02/08/2018	19.44	7,300	19.49	19.59	19.18	0	0	0
01/08/2018	19.49	1,620	19.39	19.54	19.34	0	0	0
31/07/2018	19.39	5,900	19.49	19.79	19.34	0	0	0
30/07/2018	19.49	17,200	20.00	20.00	19.13	0	0	0
27/07/2018	20.00	52,700	19.39	20.00	19.08	50,000	1,100	1.9
26/07/2018	19.39	570	19.34	19.39	19.39	200,000	200,000	0
25/07/2018	19.34	3,604	19.39	19.64	19.34	0	0	0
24/07/2018	19.39	7,200	19.59	19.59	19.34	0	0	0
23/07/2018	19.59	3,200	19.69	19.69	19.59	1,000	0	0.0
20/07/2018	19.69	6,210	20.10	20.10	19.59	0	0	0
19/07/2018	20.10	0	20.05	20.10	20.10	0	0	0
18/07/2018	20.05	41,800	19.49	20.35	19.49	0	3,000	-0.1
17/07/2018	19.49	3,600	19.34	19.49	19.39	0	0	0
16/07/2018	19.34	5,359	19.59	19.74	19.34	0	0	0
13/07/2018	19.59	35,700	19.59	19.59	19.34	0	0	0
12/07/2018	19.59	1,350	19.85	19.85	19.34	0	0	0
11/07/2018	19.85	117,460	19.79	19.95	19.64	100,000	0	3.9
10/07/2018	19.79	4,200	19.49	19.85	19.79	0	0	0
09/07/2018	19.49	4,658	19.74	20.10	19.49	0	0	0
06/07/2018	19.74	24,200	19.34	19.85	19.34	0	6,200	-0.2
05/07/2018	19.34	10,800	19.85	19.85	19.34	0	0	0
04/07/2018	19.85	2,030	19.85	19.90	19.34	0	0	0
03/07/2018	19.85	90,598	19.64	20.86	19.74	0	0	0
02/07/2018	19.64	29,410	20.30	20.30	19.64	0	0	0
29/06/2018	20.30	104,321	20.10	20.30	19.90	50,000	0	2.0
28/06/2018	20.10	53,900	20.35	20.35	19.79	0	0	0
27/06/2018	20.35	59,010	19.13	20.35	18.83	50,000	0	2.0
26/06/2018	19.13	20,108	19.08	19.34	18.57	0	0	0

Page:
<<
18
19
20
>>

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

CTCP Tập đoàn Lộc Trời (ltg)

THỐNG KÊ GIAO DỊCH