CTCP Tập đoàn Lộc Trời (ltg)

21.60
-0.30
(-1.37%)
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
(2024-04-22) 		-0.90 -3.95% 5,198,000 -603,024 -12.3
21.10
24.40
21.60
2 tháng
(2024-03-21) 		-4.40 -16.73% 9,901,801 -594,500 -12.1
21.10
26.90
21.60
3 tháng
(2024-02-20) 		-5.10 -18.89% 16,535,672 -496,732 -9.3
21.10
28
21.60
6 tháng
(2023-11-22) 		-2.60 -10.61% 30,975,407 958,493 28.1
21.10
28
21.60
12 tháng
(2023-05-26) 		-1.06 -4.62% 80,481,715 1,625,763 50.5
20.70
32.96
21.60
24 tháng
(2022-05-31) 		-6.26 -22.24% 152,509,517 3,151,919 93.2
14.16
32.96
21.60
36 tháng
(2021-06-07) 		-5.52 -20.14% 318,316,781 3,335,405 105.8
14.16
34.68
21.60
60 tháng
(2019-06-17) 		7.12 48.15% 463,193,465 -1,063,165 25.9
8.94
34.68
21.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
30.32
0.48
 328,500 29.84 30.56 29.28 151,900 21,500 4.9
#202 25/07/2023
29.84
-0.56
 1,184,900 30.40 32 29.76 254,939 689,805 -16.6
#203 24/07/2023
30.40
1.84
 783,900 28.56 30.72 28.24 27,200 208,200 -6.9
#204 21/07/2023
28.56
1.12
 369,900 27.44 28.80 27.36 53,600 100 1.9
#205 20/07/2023
27.44
0.80
 208,900 26.64 27.44 26.40 87,900 0 3.0
#206 19/07/2023
26.64
-0.16
 322,600 26.80 27.04 26.08 98,900 17,000 2.7
#207 18/07/2023
26.80
-0.40
 379,500 27.20 27.36 26.80 191,140 121,200 2.4
#208 17/07/2023
27.20
0.72
 767,800 26.48 27.36 26.48 407,100 183,500 7.6
#209 14/07/2023
26.48
0.96
 866,000 25.52 26.96 25.52 321,200 224,600 3.2
#210 13/07/2023
25.52
0
 173,000 25.52 25.60 25.28 57,700 15,000 1.4
#211 12/07/2023
25.52
0.08
 187,500 25.44 25.60 25.28 59,300 0 1.9
#212 11/07/2023
25.44
0
 230,900 25.44 25.68 25.28 74,000 15,300 1.9
#213 10/07/2023
25.44
0.32
 356,800 25.12 25.44 24.96 103,031 82,000 0.7
#214 07/07/2023
25.12
0.64
 520,800 24.48 25.20 24.32 128,100 49,000 2.5
#215 06/07/2023
24.48
-0.24
 243,800 24.72 24.88 24.16 82,900 0 2.5
#216 05/07/2023
24.72
-0.08
 213,060 24.80 24.96 24.56 70,700 1,100 2.2
#217 04/07/2023
24.80
0.56
 475,850 24.24 24.80 24.32 116,000 130,300 -0.4
#218 03/07/2023
24.24
0
 106,750 24.24 24.56 24.08 500 20,400 -0.6
#219 30/06/2023
24.24
0.24
 222,174 24 24.64 23.92 54,700 100 1.6
#220 29/06/2023
24
-0.72
 364,100 24.72 24.88 24 131,700 63,600 2.1
#221 28/06/2023
24.72
0
 282,750 24.72 24.80 24.40 90,600 0 2.8
#222 27/06/2023
24.72
-0.08
 232,576 24.80 25.12 24.64 12,300 71,200 -1.8
#223 26/06/2023
24.80
0.64
 740,332 24.16 25.04 24.08 405,400 0 12.4
#224 23/06/2023
24.16
0.08
 340,750 24.08 24.40 23.84 25,000 10,200 0.4
#225 22/06/2023
24.08
0.24
 173,637 23.84 24.32 23.84 0 0 0
#226 21/06/2023
23.84
0.24
 555,381 23.60 24.24 23.44 12,500 155,400 -4.2
#227 20/06/2023
23.60
0
 115,051 23.60 23.60 23.36 0 10,000 -0.3
#228 19/06/2023
23.60
0
 128,957 23.60 23.68 23.44 200 0 0.0
#229 16/06/2023
23.60
0.32
 219,389 23.28 23.84 23.36 1,700 0 0.1
#230 15/06/2023
23.28
-0.24
 129,628 23.52 23.52 23.20 0 0 0
#231 14/06/2023
23.52
0
 242,473 23.52 23.76 23.20 38,400 0 1.1
#232 13/06/2023
23.52
0.08
 258,634 23.44 23.92 23.44 0 0 0
#233 12/06/2023
23.44
-0.16
 127,937 23.60 23.60 23.28 100 800 -0.0
#234 09/06/2023
23.60
0.32
 221,000 23.28 23.60 23.12 26,200 0 0.8
#235 08/06/2023
23.28
-0.32
 264,078 23.60 23.84 23.28 3,600 0 0.1
#236 07/06/2023
23.60
-0.16
 236,226 23.76 23.84 23.28 7,000 42,200 -1.0
#237 06/06/2023
23.76
0.32
 371,306 23.44 23.92 23.28 200 1,000 -0.0
#238 05/06/2023
23.44
-0.08
 196,298 23.52 23.68 23.20 0 0 0
#239 02/06/2023
23.52
-0.08
 199,968 23.60 23.68 23.36 100 0 0.0
#240 01/06/2023
23.60
0.40
 322,280 23.20 23.84 23.20 49,100 100 1.4
#241 31/05/2023
23.20
-0.16
 238,514 23.36 23.68 23.20 68,800 0 2.0
#242 30/05/2023
23.36
-0.16
 288,762 23.52 23.52 22.96 42,000 0 1.2
#243 29/05/2023
23.52
0.56
 66,764 22.96 23.60 22.96 100 0 0.0
#244 26/05/2023
22.96
0
 72,960 22.96 23.12 22.80 3,800 0 0.1
#245 25/05/2023
22.96
-0.08
 143,910 23.04 23.04 22.72 37,300 0 1.1
#246 24/05/2023
23.04
-0.16
 217,027 23.20 23.44 22.96 79,300 0 2.3
#247 23/05/2023
23.20
-0.32
 309,711 23.52 23.52 23.12 39,000 0 1.1
#248 22/05/2023
23.52
0.32
 298,641 23.20 23.60 23.04 146,600 24,300 3.6
#249 19/05/2023
23.20
0.08
 571,539 23.12 23.60 23.04 225,100 1,100 6.5
#250 18/05/2023
23.12
0.64
 396,226 22.48 23.20 22.56 186,800 21,200 4.8
#251 17/05/2023
22.48
0
 301,300 22.48 22.80 22.32 279,300 3,100 7.8
#252 16/05/2023
22.48
0
 312,231 22.48 22.64 22.16 127,500 13,500 3.2
#253 15/05/2023
22.48
-0.24
 369,251 22.72 23.04 22.32 0 0 0
#254 12/05/2023
22.72
0.24
 464,808 22.48 23.04 22.40 50,700 2,300 1.4
#255 11/05/2023
22.48
0
 394,420 22.48 22.64 22.32 61,000 6,500 1.5
#256 10/05/2023
22.48
0
 341,023 22.48 22.64 22.24 90,200 2,400 2.5
#257 09/05/2023
22.48
0.40
 555,555 22.08 22.56 21.84 130,500 0 3.6
#258 08/05/2023
22.08
-0.08
 351,287 22.16 22.48 22 0 200 -0.0
#259 05/05/2023
22.16
0.24
 451,427 21.92 22.40 21.60 6,900 7,500 -0.0
#260 04/05/2023
21.92
-2.08
 1,854,540 24 24 21.60 1,300 2,000 -0.0
#261 28/04/2023
24
-1.36
 1,469,750 25.36 25.68 22.96 43,700 805,400 -22.8
#262 27/04/2023
25.36
0.88
 646,000 24.48 25.44 24.24 0 0 0
#263 26/04/2023
24.48
0.56
 366,834 23.92 24.80 23.60 200 5,000 -0.1
#264 25/04/2023
23.92
-0.56
 519,706 24.48 24.88 23.84 81,200 157,200 -2.3
#265 24/04/2023
24.48
0
 389,935 24.48 25.12 24.40 100 0 0.0
#266 21/04/2023
24.48
-0.16
 290,698 24.64 25.52 24.08 8,100 100 0.2
#267 20/04/2023
24.64
0.72
 751,581 23.92 25.52 24 0 56,200 -1.7
#268 19/04/2023
23.92
0.24
 507,498 23.68 24 23.60 110,000 0 3.3
#269 18/04/2023
23.68
0.24
 524,500 23.44 23.84 23.04 90,000 0 2.7
#270 17/04/2023
23.44
0.72
 526,533 22.72 23.60 22.80 100,000 0 2.9
#271 14/04/2023
22.72
-0.48
 472,706 23.20 23.68 22.40 100,100 30,000 2.0
#272 13/04/2023
23.20
-0.40
 369,031 23.60 23.76 23.04 81,600 87,300 -0.2
#273 12/04/2023
23.60
0.16
 586,628 23.44 23.76 23.20 119,300 100 3.5
#274 11/04/2023
23.44
0.96
 871,498 22.48 23.44 22.32 60,500 40,000 0.6
#275 10/04/2023
22.48
0.40
 483,499 22.08 22.72 22 0 0 0
#276 07/04/2023
22.08
-0.32
 313,522 22.40 22.72 21.92 0 0 0
#277 06/04/2023
22.40
0
 757,463 22.40 23.20 22.16 100 0 0.0
#278 05/04/2023
22.40
0.40
 463,638 22 22.40 21.92 0 37,200 -1.0
#279 04/04/2023
22
-0.24
 182,175 22.24 22.24 22 0 100 -0.0
#280 03/04/2023
22.24
0.40
 444,800 21.84 22.32 21.76 100 4,300 -0.1
#281 31/03/2023
21.84
0.08
 254,912 21.76 22.08 21.60 2,600 0 0.1
#282 30/03/2023
21.76
0.24
 596,599 21.52 22.24 21.52 0 0 0
#283 29/03/2023
21.52
0.08
 155,640 21.44 21.76 21.20 200 0 0.0
#284 28/03/2023
21.44
-0.16
 208,370 21.60 21.92 21.44 400 0 0.0
#285 27/03/2023
21.60
0.80
 397,504 20.80 22 21.20 0 0 0
#286 24/03/2023
20.80
0
 114,157 20.80 20.96 20.72 0 0 0
#287 23/03/2023
20.80
0
 900 20.80 20.80 20.40 0 0 0
#288 22/03/2023
20.80
-0.16
 158,036 20.96 21.12 20.72 0 0 0
#289 21/03/2023
20.96
0.24
 46,105 20.72 21.04 20.48 0 0 0
#290 20/03/2023
20.72
-0.48
 74,102 21.20 21.20 20.72 0 0 0
#291 17/03/2023
21.20
0.40
 70,700 20.80 21.20 20.80 0 0 0
#292 16/03/2023
20.80
-0.48
 77,660 21.28 21.28 20.80 0 0 0
#293 15/03/2023
21.28
0.48
 116,004 20.80 21.36 20.88 0 0 0
#294 14/03/2023
20.80
-0.32
 164,301 21.12 21.12 20.40 0 0 0
#295 13/03/2023
21.12
-0.48
 124,804 21.60 21.60 20.80 5,000 0 0.1
#296 10/03/2023
21.60
-0.16
 104,629 21.76 21.84 21.20 0 0 0
#297 09/03/2023
21.76
-0.16
 152,732 21.92 22 21.60 0 0 0
#298 08/03/2023
21.92
0.56
 201,700 21.36 22.32 20.80 46,200 0 1.3
#299 07/03/2023
21.36
0.08
 40,812 21.28 21.60 21.20 0 0 0
#300 06/03/2023
21.28
0.08
 50,568 21.20 21.84 20.88 9,800 100 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc