CTCP Tập đoàn Lộc Trời (ltg)

21.60
-0.30
(-1.37%)
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
(2024-04-22) 		-0.90 -3.95% 5,198,000 -603,024 -12.3
21.10
24.40
21.60
2 tháng
(2024-03-21) 		-4.40 -16.73% 9,901,801 -594,500 -12.1
21.10
26.90
21.60
3 tháng
(2024-02-20) 		-5.10 -18.89% 16,535,672 -496,732 -9.3
21.10
28
21.60
6 tháng
(2023-11-22) 		-2.60 -10.61% 30,975,407 958,493 28.1
21.10
28
21.60
12 tháng
(2023-05-26) 		-1.06 -4.62% 80,481,715 1,625,763 50.5
20.70
32.96
21.60
24 tháng
(2022-05-31) 		-6.26 -22.24% 152,509,517 3,151,919 93.2
14.16
32.96
21.60
36 tháng
(2021-06-07) 		-5.52 -20.14% 318,316,781 3,335,405 105.8
14.16
34.68
21.60
60 tháng
(2019-06-17) 		7.12 48.15% 463,193,465 -1,063,165 25.9
8.94
34.68
21.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
24.90
0.10
 221,736 25.20 25.20 24.70 50,008 0 1.2
#102 14/12/2023
24.80
0
 229,648 24.80 25 24.60 79,000 0 2.0
#103 13/12/2023
24.80
-0.20
 186,880 24.80 25.20 24.40 25,300 4,200 0.5
#104 12/12/2023
25
0.50
 222,002 24.60 25 24.40 50,000 32,900 0.4
#105 11/12/2023
24.50
-0.20
 109,888 24.70 24.70 24.20 22,000 11,500 0.3
#106 08/12/2023
24.70
-0.20
 162,861 24.90 24.90 24.40 10,000 25,500 -0.4
#107 07/12/2023
24.90
-0.10
 240,624 25.20 25.30 24.30 15,000 1,100 0.3
#108 06/12/2023
25
0.20
 329,666 25 25.20 24.80 0 115,200 -2.9
#109 05/12/2023
24.80
0.50
 353,398 24.50 24.90 24.40 65,000 14,200 1.2
#110 04/12/2023
24.30
0.40
 267,422 24 24.50 23.80 17,500 62,200 -1.1
#111 01/12/2023
23.90
0.10
 174,482 23.60 24.10 23.50 42,900 34,300 0.2
#112 30/11/2023
23.80
-0.30
 145,047 24.30 24.30 23.60 15,200 23,700 -0.2
#113 29/11/2023
24.10
0.20
 137,179 24 24.20 23.90 0 36,100 -0.9
#114 28/11/2023
23.90
0.30
 225,327 23.80 23.90 23.40 91,400 0 2.2
#115 27/11/2023
23.60
-0.90
 115,536 24.50 24.60 23.60 7,000 0 0.2
#116 24/11/2023
24.50
-0.10
 295,159 24.60 24.60 23.90 7,000 0 0.2
#117 23/11/2023
24.60
0.10
 436,389 24.50 25.10 24.40 61,100 10,100 1.3
#118 22/11/2023
24.50
0.60
 557,829 24 24.50 23.70 121,300 0 2.9
#119 21/11/2023
23.90
0.60
 218,885 23.30 23.90 23.10 59,800 0 1.4
#120 20/11/2023
23.30
0
 152,284 23.30 23.40 22.50 8,000 0 0.2
#121 17/11/2023
23.30
-0.10
 382,803 23.90 23.90 22.80 36,600 102,000 -1.5
#122 16/11/2023
23.40
-0.80
 525,335 24.20 24.20 23.40 70,000 323,000 -6.0
#123 15/11/2023
24.20
0
 267,922 24.50 24.80 24 50 12,600 -0.3
#124 14/11/2023
24.20
-0.30
 261,096 24.70 24.70 23.80 0 22,200 -0.5
#125 13/11/2023
24.50
0.30
 235,708 24.30 24.80 24.30 20,000 0 0.5
#126 10/11/2023
24.20
-0.20
 226,102 24.40 24.50 23.90 0 100 -0.0
#127 09/11/2023
24.40
0.30
 311,073 24.10 24.70 24.10 0 20,000 -0.5
#128 08/11/2023
24.10
0.90
 307,771 23.20 24.30 23.10 0 0 0
#129 07/11/2023
23.20
-0.40
 241,639 23.60 23.80 22.90 0 5,000 -0.1
#130 06/11/2023
23.60
0.70
 320,705 23.20 23.80 23.20 20,000 0 0.5
#131 03/11/2023
22.90
0
 437,100 22.90 23.90 22.50 10,000 0 0.2
#132 02/11/2023
22.90
2.20
 463,700 20.70 23.30 20.70 60,000 14,600 1.0
#133 01/11/2023
20.70
-2.70
 959,400 23.40 23.40 20.20 30,175 191,400 -3.3
#134 31/10/2023
23.40
-3.60
 1,359,100 27 27 23.40 200 104,106 -2.4
#135 30/10/2023
27
-0.40
 60,200 27.40 27.80 27 0 0 0
#136 27/10/2023
27.40
-0.80
 77,900 28.20 28.20 27.10 300 0 0.0
#137 26/10/2023
28.20
-1.20
 327,800 29.40 29.80 27 0 0 0
#138 25/10/2023
29.40
-0.50
 150,700 29.90 30.20 29.40 0 400 -0.0
#139 24/10/2023
29.90
0.40
 83,100 29.50 30 29.30 0 0 0
#140 23/10/2023
29.50
-0.58
 259,000 30.08 33.30 29.50 0 0 0
#141 20/10/2023
30.08
0.48
 229,800 29.60 30.16 29.12 0 1,000 -0.0
#142 19/10/2023
29.60
-0.56
 157,600 30.16 30.16 29.20 0 0 0
#143 18/10/2023
30.16
-0.08
 470,400 30.24 30.56 29.20 54,100 36,800 0.6
#144 17/10/2023
30.24
-0.64
 163,500 30.88 31.04 30.08 800 2,400 -0.1
#145 16/10/2023
30.88
0.40
 360,800 30.48 31.04 30.40 0 600 -0.0
#146 13/10/2023
30.48
0.24
 218,100 30.24 30.48 29.92 200 0 0.0
#147 12/10/2023
30.24
-0.40
 172,200 30.64 30.80 30.24 500 0 0.0
#148 11/10/2023
30.64
0.24
 294,900 30.40 30.80 30.24 100 0 0.0
#149 10/10/2023
30.40
0.40
 437,000 30 31.20 29.92 200 400 -0.0
#150 09/10/2023
30
0.40
 263,300 29.60 30.08 29.28 20,500 0 0.8
#151 06/10/2023
29.60
0.24
 143,200 29.36 29.60 28.96 0 0 0
#152 05/10/2023
29.36
-0.24
 197,500 29.60 30 29.04 100 0 0.0
#153 04/10/2023
29.60
0.24
 173,900 29.36 29.76 28 100 0 0.0
#154 03/10/2023
29.36
-1.20
 382,700 30.56 30.56 29.12 0 0 0
#155 02/10/2023
30.56
0.40
 181,800 30.16 30.88 30.24 200 0 0.0
#156 29/09/2023
30.16
0.40
 317,000 29.76 33.84 29.52 0 0 0
#157 28/09/2023
29.76
0
 234,500 29.76 29.92 29.20 3,300 0 0.1
#158 27/09/2023
29.76
-0.48
 823,300 30.24 30.56 27.60 3,700 1,000 0.1
#159 26/09/2023
30.24
-0.96
 498,700 31.20 32 30.24 100 300 -0.0
#160 25/09/2023
31.20
-1.28
 1,079,200 32.48 33.68 30.40 11,300 2,700 0.3
#161 22/09/2023
32.48
-0.48
 980,300 32.96 33.04 31.76 52,600 2,100 2.0
#162 21/09/2023
32.96
1.52
 1,648,000 31.44 33.20 31.44 0 0 0
#163 20/09/2023
31.44
0.80
 704,900 30.64 31.44 30.56 20,000 100 0.8
#164 19/09/2023
30.64
-0.08
 134,300 30.72 30.80 30.16 15,500 100 0.6
#165 18/09/2023
30.72
-0.08
 328,500 30.80 31.04 30.40 80,000 3,000 2.9
#166 15/09/2023
30.80
0.56
 340,400 30.24 30.80 29.92 197,100 0 7.5
#167 14/09/2023
30.24
-0.08
 488,100 30.32 30.40 29.84 230,000 100,000 4.9
#168 13/09/2023
30.32
-0.16
 429,800 30.48 30.64 29.76 15,600 0 0.6
#169 12/09/2023
30.48
0.48
 427,100 30 30.56 30 35,800 0 1.4
#170 11/09/2023
30
-1.20
 995,600 31.20 31.52 29.60 82,800 150,900 -2.6
#171 08/09/2023
31.20
0
 424,200 31.20 31.68 31.12 0 33,600 -1.3
#172 07/09/2023
31.20
0.80
 1,123,800 30.40 31.60 30.32 4,800 114,000 -4.3
#173 06/09/2023
30.40
-0.16
 408,600 30.56 30.80 30.24 199,400 204,900 -0.2
#174 05/09/2023
30.56
0
 332,100 30.56 30.80 30.40 400 20,000 -0.7
#175 31/08/2023
30.56
0.32
 419,000 30.24 30.72 30.16 1,006 86,000 -3.2
#176 30/08/2023
30.24
-0.32
 200,400 30.56 30.72 30.08 0 0 0
#177 29/08/2023
30.56
0.16
 435,900 30.40 31.04 30.32 90,000 42,500 1.8
#178 28/08/2023
30.40
0.40
 244,200 30 30.64 30 4,500 22,200 -0.7
#179 25/08/2023
30
0.08
 353,600 29.92 30.56 29.68 800 72,600 -2.7
#180 24/08/2023
29.92
0.48
 207,500 29.44 29.92 29.44 0 0 0
#181 23/08/2023
29.44
-0.16
 157,100 29.60 29.84 29.28 259,400 277,000 -0.7
#182 22/08/2023
29.60
0
 260,000 29.60 30 28.64 12,300 10,000 0.1
#183 21/08/2023
29.60
0.64
 229,400 28.96 29.68 28.88 34,400 0 1.3
#184 18/08/2023
28.96
-1.84
 934,200 30.80 30.80 28.48 101,800 13,500 3.3
#185 17/08/2023
30.80
-0.24
 358,500 31.04 31.12 30.72 102,300 0 4.0
#186 16/08/2023
31.04
0.16
 467,700 30.88 31.20 30.80 100,700 0 3.9
#187 15/08/2023
30.88
0.24
 549,700 30.64 31.20 30.48 200 146,400 -5.6
#188 14/08/2023
30.64
0.32
 352,500 30.32 30.80 30.32 2,100 111,710 -4.2
#189 11/08/2023
30.32
-0.24
 481,100 30.56 31.04 29.76 200 50,000 -1.9
#190 10/08/2023
30.56
-1.04
 683,700 31.60 31.76 30.48 350 123,600 -4.8
#191 09/08/2023
31.60
-0.24
 337,000 31.84 32 31.28 100 4,100 -0.2
#192 08/08/2023
31.84
0.08
 498,200 31.76 32.32 31.52 0 400 -0.0
#193 07/08/2023
31.76
0.64
 903,000 31.12 32 31.12 43,400 35,900 0.3
#194 04/08/2023
31.12
0.08
 337,700 31.04 31.60 30.88 0 54,400 -2.1
#195 03/08/2023
31.04
-0.16
 366,500 31.20 31.68 30.88 100 1,800 -0.1
#196 02/08/2023
31.20
0.16
 606,800 31.04 31.60 30.64 0 0 0
#197 01/08/2023
31.04
-0.56
 625,900 31.60 32.40 31.04 0 0 0
#198 31/07/2023
31.60
1.76
 1,252,200 29.84 32.16 30.32 38,300 112,100 -2.9
#199 28/07/2023
29.84
0.32
 241,900 29.52 29.84 28.80 36,500 5,000 1.2
#200 27/07/2023
29.52
-0.80
 475,800 30.32 30.80 25.68 59,500 52,500 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc