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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |