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)
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
13/10/2017
23.85
 11,170 23.95 24.04 23.65 0 0 0
12/10/2017
23.95
 14,300 24.09 24.09 23.60 0 0 0
11/10/2017
24.09
 18,924 24.09 24.14 24.00 0 0 0
10/10/2017
24.09
 21,634 24.09 24.09 23.90 0 0 0
09/10/2017
24.09
 27,360 24.34 24.34 24.00 10 600 0
06/10/2017
24.34
 26,660 24.49 24.49 24.09 10 0 0.0
05/10/2017
24.49
 29,963 24.49 24.54 24.29 10 0 0.0
04/10/2017
24.49
 13,810 24.63 24.83 24.44 6,200 0 0.3
03/10/2017
24.63
 57,570 24.54 24.68 24.24 4,400 0 0.2
02/10/2017
24.54
 53,248 24.98 24.98 24.39 0 0 0
29/09/2017
24.98
 24,260 24.68 24.98 24.73 9,900 0 0.5
28/09/2017
24.68
 8,890 24.83 25.08 24.63 0 0 0
27/09/2017
24.83
 27,710 25.32 25.32 24.83 0 0 0
26/09/2017
25.32
 30,310 25.13 25.32 24.88 15,960 0 0.8
25/09/2017
25.13
 12,650 25.42 25.42 25.08 4,700 0 0.2
22/09/2017
25.42
 17,898 25.57 25.57 25.22 6,300 0 0.3
21/09/2017
25.57
 55,780 25.57 25.81 25.27 23,600 0 1.2
20/09/2017
25.57
 82,243 24.93 25.62 24.59 56,800 0 2.9
19/09/2017
24.93
 80,238 25.57 25.57 24.68 25,500 0 1.3
18/09/2017
25.57
 64,281 26.06 26.06 25.57 14,600 0 0.8
15/09/2017
26.06
 97,890 25.91 26.80 25.67 30,800 0 1.6
14/09/2017
25.91
 216,376 24.59 26.16 24.24 82,200 0 4.3
13/09/2017
24.59
 61,511 23.95 24.59 24.09 53,000 0 2.6
12/09/2017
23.95
 25,920 24.00 24.09 23.70 7,000 0 0.3
11/09/2017
24.00
 7,550 24.14 24.29 23.60 2,000 0 0
08/09/2017
24.14
 15,300 24.19 24.54 24.14 5,000 0 0.2
07/09/2017
24.19
 18,054 24.34 24.59 24.14 0 0 0
06/09/2017
24.34
 46,845 23.75 24.34 23.70 0 0 0
05/09/2017
23.75
 15,114 24.04 24.09 23.70 0 0 0
01/09/2017
24.04
 11,880 24.09 24.09 23.60 0 0 0
31/08/2017: Cổ tức tiền mặt tỉ lệ: 15%
31/08/2017
24.09
 62,278 24.09 24.59 24.09 0 0 0
30/08/2017
24.09
 50,527 24.57 24.71 24.09 0 0 0
29/08/2017
24.57
 15,820 24.81 24.90 24.52 0 0 0
28/08/2017
24.81
 34,720 24.52 24.81 24.14 4,000 0 0.2
25/08/2017
24.52
 55,130 23.86 24.52 23.71 16,000 0 0.8
24/08/2017
23.86
 30,230 23.38 23.86 23.38 0 0 0
23/08/2017
23.38
 66,600 24.28 24.48 23.14 0 0 0
22/08/2017
24.28
 15,660 24.33 24.76 24.28 0 0 0
21/08/2017
24.33
 12,739 24.71 24.81 24.33 0 0 0
18/08/2017
24.71
 20,680 24.71 24.81 24.71 0 0 0
17/08/2017
24.71
 10,757 24.86 25.05 24.67 0 0 0
16/08/2017
24.86
 12,675 24.76 25.14 24.81 0 0 0
15/08/2017
24.76
 17,745 24.67 25.53 24.57 0 0 0
14/08/2017
24.67
 32,134 25.05 25.10 24.05 0 0 0
11/08/2017
25.05
 37,510 25.53 25.53 25.00 0 0 0
10/08/2017
25.53
 34,220 25.53 26.24 25.53 0 0 0
09/08/2017
25.53
 56,650 26.29 26.72 25.29 3,300 0 0.2
08/08/2017
26.29
 36,081 26.62 26.77 26.24 1,000 0 0.1
07/08/2017
26.62
 32,628 27.20 27.20 26.62 1,800 0 0.1
04/08/2017
27.20
 34,601 26.72 27.43 26.72 8,800 0 0.5
03/08/2017
26.72
 27,640 26.86 27.20 26.67 0 0 0
02/08/2017
26.86
 65,694 27.62 27.62 26.24 0 0 0
01/08/2017
27.62
 66,846 29.10 29.10 27.62 0 0 0
31/07/2017
29.10
 50,598 29.49 29.49 28.44 0 0 0
28/07/2017
29.49
 87,856 30.53 30.53 29.01 50,000 0 3.1
27/07/2017
30.53
 547,410 28.15 30.77 27.67 430,000 0 27.0
26/07/2017
28.15
 272,470 25.76 28.15 25.38 200,000 0 11.4
25/07/2017
25.76
 120,850 27.91 28.29 25.76 2,015,400 3,075,950 -73.1
24/07/2017
27.91
 350,000 27.91 34.35 26.72 0 0 0
30/11/-0001
3.58
 0 3.58 3.58 3.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |