Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-18)	-0.50	-8.33%	645,200	300	0	5.40 6 5.50
2 tháng (2026-04-20)	-1	-15.38%	1,128,100	300	0	5.40 6.50 5.50
3 tháng (2026-03-19)	-1	-15.38%	2,007,200	400	0	5.40 6.50 5.50
6 tháng (2025-12-19)	-1.30	-19.12%	3,982,700	-900	-0.0	5.40 7 5.50
12 tháng (2025-06-23)	-2.20	-28.57%	12,083,100	-24,400	-0.2	5.40 8.70 5.50
24 tháng (2024-06-27)	-17	-75.56%	74,610,648	-7,896,412	-108.7	5.40 22.50 5.50
36 tháng (2023-07-03)	-18.74	-77.31%	163,090,293	-8,250,823	-107.2	5.40 32.96 5.50
60 tháng (2021-07-13)	-20.26	-78.65%	384,528,496	-5,834,381	-29.1	5.40 34.68 5.50

CTCP Tập đoàn Lộc Trời (ltg)

THỐNG KÊ GIAO DỊCH