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
(2026-08-10) 		0 0% 0 0 0
5.30
5.30
5.30
2 tháng
(2026-07-10) 		0 0% 0 0 0
5.30
5.30
5.30
3 tháng
(2026-06-10) 		-0.20 -3.64% 109,500 -100 0
5.30
5.50
5.30
6 tháng
(2026-03-12) 		-1.30 -19.70% 2,278,700 300 0
5.30
6.60
5.30
12 tháng
(2025-09-15) 		-2.30 -30.26% 6,616,100 -200 -0.0
5.30
7.60
5.30
24 tháng
(2024-09-18) 		-9.30 -63.70% 55,458,463 -4,629,540 -54.4
5.30
14.60
5.30
36 tháng
(2023-09-25) 		-25.90 -83.01% 134,676,733 -8,729,574 -119.8
5.30
31.20
5.30
60 tháng
(2021-10-04) 		-22.99 -81.27% 334,292,825 -5,762,181 -25.7
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |