CTCP Tập đoàn Lộc Trời (ltg)

6.90
-0.10
(-1.43%)
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
(2025-11-04) 		0.50 7.69% 724,700 800 0.0
6.50
7
7
2 tháng
(2025-10-06) 		0.10 1.45% 1,516,500 800 0.0
6.30
7
7
3 tháng
(2025-09-05) 		-0.70 -9.09% 2,577,700 800 0.0
6.30
7.70
7
6 tháng
(2025-06-09) 		-1.20 -14.63% 8,858,500 -23,500 -0.2
6.30
8.70
7
12 tháng
(2024-12-09) 		-0.90 -11.39% 19,317,922 -54,875 -0.4
5.90
8.70
7
24 tháng
(2023-12-15) 		-17.90 -71.89% 111,481,873 -8,556,993 -117.0
5.90
28
7
36 tháng
(2022-12-20) 		-12.60 -64.29% 193,332,287 -6,804,423 -65.5
5.90
32.96
7
60 tháng
(2020-12-30) 		-13.12 -65.20% 473,980,786 -4,485,361 4.6
5.90
34.68
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2018
21.52
 163,210 22.39 22.39 21.37 5,000 12,500 -0.3
12/03/2018
22.39
 47,766 22.80 22.95 22.34 2,500 4,300 -0.1
09/03/2018
22.80
 423,805 21.88 23.92 21.47 200 100,000 -4.4
08/03/2018
21.88
 228,550 20.35 21.88 20.46 3,940 78,000 -3.1
07/03/2018
20.35
 53,600 20.30 20.35 20.10 211,500 205,200 0.2
06/03/2018
20.30
 21,000 20.15 20.30 20.10 0 0 0
05/03/2018
20.15
 92,705 20.15 20.66 20.10 5,000 5,000 -0.0
02/03/2018
20.15
 25,500 20.15 20.30 20.10 5,400 11,500 -0.2
01/03/2018
20.15
 25,320 20.30 20.30 19.79 5,400 0 0.2
28/02/2018
20.30
 29,700 20.30 20.35 20.10 4,200 3,000 0.0
27/02/2018
20.30
 29,555 19.85 20.51 20.10 4,800 0 0.2
26/02/2018
19.85
 30,310 20.56 20.86 19.85 1,000 0 0.0
23/02/2018
20.56
 48,650 19.74 20.66 19.74 300 15,100 -0.6
22/02/2018
19.74
 57,900 20.25 20.25 19.74 0 0 0
21/02/2018
20.25
 20,400 20.00 20.25 19.74 1,000 2,000 -0.0
13/02/2018
20.00
 7,919 20.05 20.25 19.74 0 0 0
12/02/2018
20.05
 9,400 19.85 20.05 19.34 0 0 0
09/02/2018
19.85
 29,805 19.79 19.85 18.93 0 0 0
08/02/2018
19.79
 19,520 20.00 20.10 19.64 0 0 0
07/02/2018
20.00
 10,956 19.13 20.35 20.00 0 0 0
06/02/2018
19.13
 45,878 20.46 20.46 18.83 3,000 0 0.1
05/02/2018
20.46
 18,247 21.27 21.32 20.41 5,000 3,000 0.1
02/02/2018
21.27
 36,250 21.27 21.42 21.17 500 0 0.0
01/02/2018
21.27
 54,631 20.97 21.63 20.97 0 0 0
31/01/2018
20.97
 48,650 20.71 21.37 20.86 2,000 0 0.1
30/01/2018
20.71
 46,409 21.07 21.12 20.66 2,300 0 0.1
29/01/2018
21.07
 70,486 21.42 21.58 20.97 0 0 0
26/01/2018
21.42
 41,401 21.63 21.63 21.37 0 6,200 -0.3
25/01/2018
21.63
 65,110 21.78 21.93 21.37 1,200 37,800 -1.6
24/01/2018
21.78
 34,312 21.88 21.93 21.68 0 1,400 -0.1
23/01/2018
21.88
 24,420 22.29 22.29 21.63 2,100 0 0.1
22/01/2018
22.29
 22,060 22.59 22.59 22.19 0 0 0
19/01/2018
22.59
 84,970 22.39 22.64 21.88 56,100 0 2.5
18/01/2018
22.39
 82,320 21.63 22.39 21.12 55,600 0 2.4
17/01/2018
21.63
 32,440 21.47 21.63 21.17 3,600 0 0.2
16/01/2018
21.47
 12,820 21.68 21.83 21.47 9,100 0 0.4
15/01/2018
21.68
 7,540 22.08 22.08 21.68 400 0 0.0
12/01/2018
22.08
 36,900 22.29 22.29 21.73 8,500 0 0.4
11/01/2018
22.29
 11,746 22.19 22.29 22.08 4,000 0 0.2
10/01/2018
22.19
 34,832 21.88 22.39 21.88 6,900 0 0.3
09/01/2018
21.88
 30,840 21.47 21.88 21.17 4,500 0 0.2
08/01/2018
21.47
 21,510 21.63 21.63 21.37 1,600 0 0.1
05/01/2018
21.63
 12,830 21.63 21.78 21.37 0 0 0
04/01/2018
21.63
 20,240 22.03 22.08 21.47 3,000 0 0.1
03/01/2018
22.03
 13,436 22.44 22.49 21.98 0 0 0
02/01/2018
22.44
 24,474 23.05 23.05 22.44 0 0 0
29/12/2017
23.05
 31,129 23.15 23.15 22.44 25,000 0 1.1
28/12/2017
23.15
 43,020 22.19 23.15 22.14 35,100 0 1.6
27/12/2017
22.19
 33,620 22.19 22.39 21.63 20,000 0 0.9
26/12/2017
22.19
 27,480 21.37 22.19 21.88 20,000 0 0.9
25/12/2017
21.37
 16,430 22.14 22.14 21.37 0 0 0
22/12/2017
22.14
 29,720 21.47 22.34 21.12 23,000 0 1.0
21/12/2017
21.47
 45,900 21.88 21.88 20.35 35,900 6,600 1.2
20/12/2017
21.88
 30,244 20.86 21.88 20.35 24,700 0 1.0
19/12/2017
20.86
 85,150 20.15 20.91 20.15 59,400 25,000 1.4
18/12/2017
20.15
 56,385 20.25 20.25 20.00 10,000 0 0.4
15/12/2017
20.25
 19,235 20.56 20.56 19.79 0 0 0
14/12/2017
20.56
 24,875 20.61 20.61 20.51 0 0 0
13/12/2017
20.61
 21,000 20.66 20.66 20.61 6,000 0 0.2
12/12/2017
20.66
 38,210 20.71 20.81 20.61 0 0 0
11/12/2017
20.71
 26,800 21.12 21.12 20.71 0 0 0
08/12/2017
21.12
 23,700 20.86 21.12 20.86 0 0 0
07/12/2017
20.86
 13,730 20.86 20.97 20.46 0 0 0
06/12/2017
20.86
 18,300 21.27 21.32 20.61 0 0 0
05/12/2017
21.27
 15,718 21.47 21.47 21.27 7,000 0 0.3
04/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
04/12/2017
21.47
 31,596 21.88 22.14 21.42 5,000 0 0.2
01/12/2017
21.88
 60,879 21.93 22.08 21.83 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |