Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/06/2024	22.20	330,237	22.50	22.60	21.90	0	6,500	-0.1
25/06/2024	22.60	106,949	22.60	22.60	22.30	500	11,700	-0.3
24/06/2024	22.30	653,287	22.90	23.30	22.10	6,500	237,010	-5.2
21/06/2024	22.90	546,806	22.30	22.90	22.10	69,400	0	1.6
20/06/2024	22.30	203,574	22.10	22.40	22	0	0	0
19/06/2024	22.10	173,376	22.20	22.30	21.90	0	0	0
18/06/2024	22.30	361,913	22	22.50	21.80	100	0	0.0
17/06/2024	22.20	282,678	22.40	22.50	22.10	711	0	0.0
14/06/2024	22.50	467,830	23	23	22.30	100	0	0.0
13/06/2024	22.90	174,307	23	23	22.70	200	0	0.0
12/06/2024	23	401,410	22.40	23	22.40	78,900	12,500	1.5
11/06/2024	22.60	410,349	23.30	23.30	22.60	100	0	0.0
10/06/2024	23.30	615,129	23	23.80	23	200	0	0.0
07/06/2024	23	314,900	22.90	23	22.70	0	0	0
06/06/2024	23	405,154	23	23.20	22.70	0	0	0
05/06/2024	23	449,184	23	23.40	22.80	0	0	0
04/06/2024	23	589,684	23.30	23.40	22.80	100	0	0.0
03/06/2024	23.30	747,826	23.60	24.10	23.10	0	4,000	-0.1
31/05/2024	23.60	1,243,269	22.90	23.70	22.90	200	0	0.0
30/05/2024	22.90	810,379	22	23	21.80	0	0	0
29/05/2024	21.80	661,324	22.30	22.50	21.80	0	199,875	-4.4
28/05/2024	22.50	423,654	22.50	22.70	22.20	100	200,000	-4.5
27/05/2024	22.50	245,446	22.60	22.60	22.20	0	0	0
24/05/2024	22.10	879,815	22.80	23.20	22.10	0	0	0
23/05/2024	22.80	702,085	23	23.40	22.50	1,000	200,000	-4.5
22/05/2024	22.90	1,438,526	21.70	23.30	21.60	10,300	250,000	-5.5
21/05/2024	21.60	445,893	21.70	22	21.40	81,700	250,000	-3.6
20/05/2024	21.60	511,424	21.90	22.40	21.50	30,100	250,000	-4.8
17/05/2024	21.90	457,231	21.50	22.40	21.50	60,100	222,200	-3.5
16/05/2024	21.50	413,737	21.20	22	21.20	9,000	211,763	-4.4
15/05/2024	21.10	925,227	21.50	21.70	20.80	89,200	345,136	-5.4
14/05/2024	21.60	346,627	22.10	22.20	21.50	0	145,101	-3.2
13/05/2024	21.90	403,915	24	24	21.90	800	118,200	-2.6
10/05/2024	22.40	264,471	22.70	22.80	22.10	100	119,040	-2.7
09/05/2024	22.80	362,706	22.60	23	22.60	200,000	217,900	-0.4
08/05/2024	22.60	187,118	22.90	22.90	22.60	0	120,800	-2.7
07/05/2024	22.90	78,998	22.70	23	22.60	0	0	0
06/05/2024	22.70	245,262	22.80	23.20	22	500	0	0.0
03/05/2024	22.80	90,106	22.40	23	22.40	10,400	0	0.2
02/05/2024	22.50	329,674	22.90	23.50	22	300	0	0.0
26/04/2024	24	119,012	24.10	24.10	23.80	40,100	0	1.0
25/04/2024	24.40	266,806	23.60	24.50	23.50	65,700	0	1.6
24/04/2024	22.70	259,358	23.20	24.40	22.80	187,900	0	4.4
23/04/2024	23.20	258,480	22.80	23.20	22.40	151,700	0	3.5
22/04/2024	22.80	196,211	21.70	23	21.70	61,416	0	1.4
19/04/2024	21.70	337,657	22.30	22.50	21.40	0	0	0
17/04/2024	22.30	168,679	23	23.10	22.30	0	400	-0.0
16/04/2024	23.10	261,243	23	23.70	22.40	0	0	0
15/04/2024	23.40	180,832	24.30	24.40	23.10	0	0	0
12/04/2024	24.30	152,477	24.30	24.30	24.10	0	0	0
11/04/2024	24.20	96,298	24.30	24.50	24	100	1,000	-0.0
10/04/2024	24.30	129,512	24.60	24.60	24.30	0	0	0
09/04/2024	24.30	281,640	24.50	24.60	23.80	0	0	0
08/04/2024	24.40	312,701	25.10	25.30	24.40	100	10,876	-0.3
05/04/2024	25.20	119,227	25.50	25.50	25.20	0	0	0
04/04/2024	25.60	217,948	25.50	25.60	25.30	500	0	0.0
03/04/2024	25.50	254,644	25.80	25.80	25.30	0	0	0
02/04/2024	25.80	432,007	26.20	26.20	24.90	0	2,500	-0.1
01/04/2024	26.30	416,843	27.20	27.20	25	0	0	0
29/03/2024	26.70	153,186	26.70	27.20	26.50	0	0	0
28/03/2024	26.90	237,667	26.40	27	26.40	0	0	0
27/03/2024	26.50	156,891	26.60	26.60	26.30	17,500	0	0.5
26/03/2024	26.70	206,158	26.30	26.70	26.20	0	0	0
25/03/2024	26.30	171,464	26.50	26.70	26.20	0	0	0
22/03/2024	26.70	189,989	26.40	27	26.40	5,000	0	0.1
21/03/2024	26.30	233,246	26.30	26.80	26.20	100	0	0.0
20/03/2024	26.20	219,796	26.30	26.40	25.80	0	100	-0.0
19/03/2024	26.30	92,467	26.40	26.50	26.10	0	0	0
18/03/2024	26.20	495,761	27.10	27.10	26	0	77,000	-2.0
15/03/2024	27.10	279,435	27.90	27.90	26.90	0	150,000	-4.1
14/03/2024	27.60	274,213	27.10	28	27.10	1,018	0	0.0
13/03/2024	27.40	320,638	26.80	27.50	26.80	0	0	0
12/03/2024	26.80	111,650	26.70	26.90	26.50	0	0	0
11/03/2024	26.70	336,500	27.10	27.10	26.50	0	50,000	-1.3
08/03/2024	27	329,889	27.30	27.40	27	42,400	50,000	-0.2
07/03/2024	27.30	250,251	27.40	27.40	27.10	27,400	40,000	-0.3
06/03/2024	27.40	204,851	27.70	27.80	27.10	0	0	0
05/03/2024	27.60	218,973	27.70	27.70	27.30	0	0	0
04/03/2024	27.50	389,240	28	28	27.30	40,300	0	1.1
01/03/2024	28	292,675	28	28.30	27.70	13,000	0	0.4
29/02/2024	27.90	572,977	27.80	28.30	27.60	71,300	0	2.0
28/02/2024	27.80	363,737	27.80	28	27.40	32,200	0	0.9
27/02/2024	27.70	548,581	27	27.70	27	48,900	0	1.3
26/02/2024	27	193,000	27	27	26.60	35,500	50	1.0
23/02/2024	26.80	411,167	27.20	27.20	26.60	30,600	0	0.8
22/02/2024	27	207,907	27	27.10	27	4,700	0	0.1
21/02/2024	27	242,767	27	27.10	26.90	66,800	0	1.8
20/02/2024	27	277,396	27.10	27.30	26.80	50,800	0	1.4
19/02/2024	27.10	363,914	27.10	27.30	26.90	32,300	0	0.9
16/02/2024	27.10	257,880	27.10	27.20	26.90	46,000	0	1.2
15/02/2024	27.10	201,449	26.90	27.50	26.90	72,700	0	2.0
07/02/2024	26.90	255,537	27	27.30	26.90	61,500	0	1.7
06/02/2024	26.80	135,351	26.90	27	26.70	0	0	0
05/02/2024	26.80	302,727	27	27.30	26.60	29,800	0	0.8
02/02/2024	27	387,374	27.10	27.80	26.90	174,600	162,100	0.3
01/02/2024	27.50	480,327	26.80	27.50	26.50	0	5,000	-0.1
31/01/2024	26.80	423,106	27.20	27.40	26.40	43,700	0	1.2
30/01/2024	26.90	380,706	27.50	27.90	26.90	5,100	52,000	-1.3
29/01/2024	27.40	615,977	26.50	27.50	26.50	70,000	0	1.9
26/01/2024	26.50	404,956	26.30	26.60	26.30	182,500	100,000	2.2

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-30)	-0.10	-1.45%	750,000	0	0	6.80 7 6.80
2 tháng (2025-12-01)	-0.20	-2.86%	1,503,800	0	0	6.80 7.10 6.80
3 tháng (2025-10-31)	0.20	3.03%	2,368,000	800	0.0	6.50 7.10 6.80
6 tháng (2025-08-04)	-1.40	-17.07%	5,647,400	-4,100	-0.0	6.30 8.30 6.80
12 tháng (2025-02-03)	-0.30	-4.23%	17,898,818	-23,250	-0.2	5.90 8.70 6.80
24 tháng (2024-02-15)	-20.30	-74.91%	103,558,518	-9,602,518	-144.1	5.90 28 6.80
36 tháng (2023-02-14)	-13.84	-67.05%	190,764,561	-6,613,223	-60.4	5.90 32.96 6.80
60 tháng (2021-02-24)	-16.06	-70.26%	451,998,028	-6,336,411	-47.4	5.90 34.68 6.80

CTCP Tập đoàn Lộc Trời (ltg)

THỐNG KÊ GIAO DỊCH