Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-23)	-0.20	-2.99%	651,800	-1,300	-0.0	6.50 6.90 6.50
2 tháng (2026-01-19)	-0.50	-7.14%	1,235,000	-1,300	-0.0	6.50 7 6.50
3 tháng (2025-12-18)	-0.60	-8.45%	1,975,500	-1,300	-0.0	6.50 7.10 6.50
6 tháng (2025-09-19)	-0.90	-12.16%	4,556,800	-500	-0.0	6.30 7.40 6.50
12 tháng (2025-03-24)	-0.60	-8.45%	16,290,700	-24,650	-0.2	5.90 8.70 6.50
24 tháng (2024-03-28)	-20.40	-75.84%	96,157,356	-9,875,186	-151.6	5.90 26.90 6.50
36 tháng (2023-04-03)	-15.74	-70.77%	185,965,909	-6,682,823	-62.2	5.90 32.96 6.50
60 tháng (2021-04-13)	-17.09	-72.44%	432,946,996	-6,655,311	-58.6	5.90 34.68 6.50

CTCP Tập đoàn Lộc Trời (ltg)

THỐNG KÊ GIAO DỊCH