Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/06/2018	19.08	31,750	20.10	20.10	18.83	0	0	0
22/06/2018	20.10	27,571	20.35	20.71	20.10	0	0	0
21/06/2018	20.35	131,240	18.06	20.51	17.86	88,300	0	3.4
20/06/2018	18.06	51,403	16.89	18.06	17.20	17,600	5,700	0.4
19/06/2018	16.89	23,542	17.30	17.40	16.79	100	0	0.0
18/06/2018	17.30	85,581	17.30	18.32	17.30	54,600	0	1.9
15/06/2018	17.30	2,000	17.20	17.30	17.30	0	0	0
14/06/2018	17.20	6,792	17.56	17.76	17.20	0	0	0
13/06/2018	17.56	1,500	17.35	17.76	17.30	0	0	0
12/06/2018	17.35	8,400	17.81	17.96	17.35	200	0	0.0
11/06/2018	17.81	14,569	17.76	18.06	17.76	0	0	0
08/06/2018	17.76	1,402	17.86	17.91	17.76	0	0	0
07/06/2018	17.86	8,600	17.61	17.86	17.66	0	0	0
06/06/2018	17.61	17,739	17.76	18.27	17.50	0	0	0
05/06/2018	17.76	10,200	17.71	17.86	17.30	0	0	0
04/06/2018	17.71	19,629	17.81	17.86	17.71	0	0	0
01/06/2018	17.81	13,220	17.50	17.81	17.71	700	1,800	-0.0
31/05/2018	17.50	26,350	17.86	17.86	17.50	0	18,200	-0.6
30/05/2018	17.86	21,000	18.27	18.57	17.81	0	20,200	-0.7
29/05/2018	18.27	5,306	17.81	18.27	17.81	0	400	-0.0
28/05/2018	17.81	19,250	18.12	18.27	17.81	3,000	0	0.1
25/05/2018	18.12	16,303	18.32	18.37	18.12	500	0	0.0
24/05/2018	18.32	14,220	18.57	18.57	18.12	0	500	-0.0
23/05/2018	18.57	17,116	18.68	18.68	18.12	0	0	0
22/05/2018	18.68	15,410	18.73	18.83	17.81	200	0	0.0
21/05/2018	18.73	33,800	18.83	18.98	18.73	0	0	0
18/05/2018	18.83	9,394	18.78	18.83	18.83	0	0	0
17/05/2018	18.78	17,820	18.83	19.08	18.73	0	0	0
16/05/2018	18.83	11,732	19.34	19.34	18.83	0	2,000	-0.1
15/05/2018	19.34	890	19.34	19.79	19.34	0	0	0
14/05/2018	19.34	16,210	18.88	19.85	19.34	0	0	0
11/05/2018	18.88	12,856	18.83	19.13	18.83	0	0	0
10/05/2018	18.83	10,635	18.83	18.88	18.83	0	0	0
09/05/2018	18.83	15,671	19.39	19.64	18.57	0	0	0
08/05/2018	19.39	16,500	19.34	19.59	19.34	0	0	0
07/05/2018	19.34	19,026	18.98	19.49	19.08	0	1,000	-0.0
04/05/2018	18.98	15,840	18.83	19.18	18.78	0	0	0
03/05/2018	18.83	32,022	19.29	19.29	18.42	5,000	0	0.2
02/05/2018	19.29	63,020	20.05	20.10	18.83	0	4,600	-0.2
27/04/2018	20.05	32,299	20.30	20.35	19.85	5,200	0	0.2
26/04/2018	20.30	37,021	20.56	20.56	20.05	0	0	0
24/04/2018	20.56	9,720	20.35	20.56	20.35	2,500	0	0.1
23/04/2018	20.35	71,700	20.86	20.86	20.10	0	0	0
20/04/2018	20.86	24,140	20.61	20.97	20.71	0	100	-0.0
19/04/2018	20.61	27,840	20.86	21.12	20.61	0	0	0
18/04/2018	20.86	53,915	21.22	22.08	20.86	600	2,000	-0.1
17/04/2018	21.22	32,372	21.63	21.88	21.12	0	100	-0.0
16/04/2018	21.63	24,738	22.08	22.08	21.63	0	0	0
13/04/2018	22.08	84,085	22.24	22.39	21.83	20,000	0	0.9
12/04/2018	22.24	66,360	22.14	22.24	21.88	25,600	4,600	0.9
11/04/2018	22.14	172,414	21.58	22.64	21.63	21,400	0	0.9
10/04/2018	21.58	89,530	21.88	21.98	21.58	2,600	0	0.1
09/04/2018	21.88	171,595	20.66	21.88	20.81	25,000	500	1.0
06/04/2018	20.66	32,314	20.86	20.86	20.61	0	0	0
05/04/2018	20.86	9,300	20.91	20.91	20.41	0	0	0
04/04/2018	20.91	33,300	20.86	20.91	20.46	2,300	0	0.1
03/04/2018	20.86	17,287	20.86	20.86	20.35	0	0	0
02/04/2018	20.86	46,075	20.86	20.91	20.35	0	0	0
30/03/2018	20.86	9,420	20.86	20.86	20.76	200	0	0.0
29/03/2018	20.86	16,110	20.97	21.37	20.76	0	0	0
28/03/2018	20.97	105,491	20.61	21.37	20.35	50,000	3,400	1.9
27/03/2018	20.61	87,350	20.66	20.66	20.56	20,000	27,100	-0.3
26/03/2018	20.66	86,115	20.46	20.66	20.41	28,000	18,340	0.4
23/03/2018	20.46	115,660	20.81	20.81	20.35	5,000	40,600	-1.4
22/03/2018	20.81	74,120	21.12	21.27	20.76	0	11,700	-0.5
21/03/2018	21.12	66,100	21.42	21.42	20.97	0	8,000	-0.3
20/03/2018	21.42	62,050	21.63	21.63	21.37	0	0	0
19/03/2018	21.63	71,765	21.37	21.93	21.37	3,000	14,300	-0.5
16/03/2018	21.37	27,821	21.37	21.78	20.81	2,500	0	0.1
15/03/2018	21.37	88,820	21.12	21.88	20.91	2,500	33,700	-1.3
14/03/2018	21.12	112,620	21.52	21.73	20.86	300	25,600	-1.0

Page:
<<
19
20
21
>>

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