Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/11/2017	21.93	80,032	22.13	22.23	21.83	6,500	0	0.3
29/11/2017	22.13	33,200	22.27	22.47	22.13	0	0	0
28/11/2017	22.27	10,520	22.42	22.57	21.88	0	0	0
27/11/2017	22.42	43,797	22.62	22.62	22.03	0	0	0
24/11/2017	22.62	27,730	22.67	22.86	22.52	0	0	0
23/11/2017	22.67	32,970	22.13	22.86	22.18	0	0	0
22/11/2017	22.13	25,879	22.23	22.27	22.08	0	0	0
21/11/2017	22.23	8,960	22.13	22.62	22.18	0	0	0
20/11/2017	22.13	16,540	22.47	22.62	22.13	0	0	0
17/11/2017	22.47	15,600	22.86	22.96	22.13	0	0	0
16/11/2017	22.86	37,220	22.86	23.31	22.67	9	0	0.0
15/11/2017	22.86	26,351	22.77	23.60	22.72	1	0	0.0
14/11/2017	22.77	35,300	23.01	23.36	22.67	0	0	0
13/11/2017	23.01	36,750	22.96	23.50	22.42	0	0	0
10/11/2017	22.96	37,350	23.11	23.55	22.72	0	0	0
09/11/2017	23.11	21,750	23.11	23.60	23.11	0	0	0
08/11/2017	23.11	26,340	23.06	23.60	23.11	0	0	0
07/11/2017	23.06	54,830	23.01	23.70	23.06	0	0	0
06/11/2017	23.01	15,600	23.16	23.16	22.86	0	200	-0.0
03/11/2017	23.16	43,640	22.67	23.16	22.18	0	0	0
02/11/2017	22.67	46,888	22.72	23.45	22.52	0	0	0
01/11/2017	22.72	36,453	22.62	23.06	22.27	0	0	0
31/10/2017	22.62	72,230	22.62	22.62	21.14	60,000	500	2.7
30/10/2017	22.62	49,690	22.13	22.62	19.67	30,000	0	1.3
27/10/2017	22.13	24,967	22.52	22.52	22.08	0	0	0
26/10/2017	22.52	13,360	22.77	22.77	22.47	0	0	0
25/10/2017	22.77	6,320	22.77	23.06	22.62	0	0	0
24/10/2017	22.77	27,920	23.11	23.11	22.62	0	0	0
23/10/2017	23.11	30,900	23.41	23.41	23.11	0	0	0
20/10/2017	23.41	14,750	23.50	23.50	23.36	0	0	0
19/10/2017	23.50	12,810	23.41	23.65	23.50	0	0	0
18/10/2017	23.41	33,200	23.26	23.60	23.26	0	0	0
17/10/2017	23.26	14,680	23.26	23.65	23.26	500	0	0.0
16/10/2017	23.26	34,280	23.85	24.09	23.26	0	8,800	-0.4

Page:
<<
20
21
22

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 (2026-01-16)	-0.50	-7.14%	1,537,900	-1,300	-0.0	6.50 7 6.50
3 tháng (2025-12-17)	-0.60	-8.45%	1,975,500	-1,300	-0.0	6.50 7.10 6.50
6 tháng (2025-09-18)	-1.10	-14.47%	4,556,800	-500	-0.0	6.30 7.60 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 (2024-03-27)	-20	-75.47%	96,314,247	-9,857,686	-151.1	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 (2021-04-12)	-17.67	-73.10%	433,863,212	-6,735,311	-61.2	5.90 34.68 6.50

CTCP Tập đoàn Lộc Trời (ltg)

THỐNG KÊ GIAO DỊCH