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
(2025-11-05) 		0.50 7.69% 724,700 800 0.0
6.50
7
6.90
2 tháng
(2025-10-06) 		0.10 1.45% 1,516,500 800 0.0
6.30
7
6.90
3 tháng
(2025-09-08) 		-0.70 -9.09% 2,224,600 800 0.0
6.30
7.70
6.90
6 tháng
(2025-06-09) 		-1.20 -14.63% 8,858,500 -23,500 -0.2
6.30
8.70
6.90
12 tháng
(2024-12-10) 		-0.90 -11.39% 19,317,922 -54,875 -0.4
5.90
8.70
6.90
24 tháng
(2023-12-18) 		-18 -72% 111,260,137 -8,607,001 -118.2
5.90
28
6.90
36 tháng
(2022-12-21) 		-12.20 -63.54% 193,191,507 -6,800,823 -65.4
5.90
32.96
6.90
60 tháng
(2020-12-31) 		-13.12 -65.20% 473,384,094 -4,668,261 -0.5
5.90
34.68
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
23.90
 174,482 23.60 24.10 23.50 42,900 34,300 0.2
30/11/2023
23.80
 145,047 24.30 24.30 23.60 15,200 23,700 -0.2
29/11/2023
24.10
 137,179 24 24.20 23.90 0 36,100 -0.9
28/11/2023
23.90
 225,327 23.80 23.90 23.40 91,400 0 2.2
27/11/2023
23.60
 115,536 24.50 24.60 23.60 7,000 0 0.2
24/11/2023
24.50
 295,159 24.60 24.60 23.90 7,000 0 0.2
23/11/2023
24.60
 436,389 24.50 25.10 24.40 61,100 10,100 1.3
22/11/2023
24.50
 557,829 24 24.50 23.70 121,300 0 2.9
21/11/2023
23.90
 218,885 23.30 23.90 23.10 59,800 0 1.4
20/11/2023
23.30
 152,284 23.30 23.40 22.50 8,000 0 0.2
17/11/2023
23.30
 382,803 23.90 23.90 22.80 36,600 102,000 -1.5
16/11/2023
23.40
 525,335 24.20 24.20 23.40 70,000 323,000 -6.0
15/11/2023
24.20
 267,922 24.50 24.80 24 50 12,600 -0.3
14/11/2023
24.20
 261,096 24.70 24.70 23.80 0 22,200 -0.5
13/11/2023
24.50
 235,708 24.30 24.80 24.30 20,000 0 0.5
10/11/2023
24.20
 226,102 24.40 24.50 23.90 0 100 -0.0
09/11/2023
24.40
 311,073 24.10 24.70 24.10 0 20,000 -0.5
08/11/2023
24.10
 307,771 23.20 24.30 23.10 0 0 0
07/11/2023
23.20
 241,639 23.60 23.80 22.90 0 5,000 -0.1
06/11/2023
23.60
 320,705 23.20 23.80 23.20 20,000 0 0.5
03/11/2023
22.90
 437,100 22.90 23.90 22.50 10,000 0 0.2
02/11/2023
22.90
 463,700 20.70 23.30 20.70 60,000 14,600 1.0
01/11/2023
20.70
 959,400 23.40 23.40 20.20 30,175 191,400 -3.3
31/10/2023
23.40
 1,359,100 27 27 23.40 200 104,106 -2.4
30/10/2023
27
 60,200 27.40 27.80 27 0 0 0
27/10/2023
27.40
 77,900 28.20 28.20 27.10 300 0 0.0
26/10/2023
28.20
 327,800 29.40 29.80 27 0 0 0
25/10/2023
29.40
 150,700 29.90 30.20 29.40 0 400 -0.0
24/10/2023
29.90
 83,100 29.50 30 29.30 0 0 0
23/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
23/10/2023
29.50
 259,000 30.08 33.30 29.50 0 0 0
20/10/2023
30.08
 229,800 29.60 30.16 29.12 0 1,000 -0.0
19/10/2023
29.60
 157,600 30.16 30.16 29.20 0 0 0
18/10/2023
30.16
 470,400 30.24 30.56 29.20 54,100 36,800 0.6
17/10/2023
30.24
 163,500 30.88 31.04 30.08 800 2,400 -0.1
16/10/2023
30.88
 360,800 30.48 31.04 30.40 0 600 -0.0
13/10/2023
30.48
 218,100 30.24 30.48 29.92 200 0 0.0
12/10/2023
30.24
 172,200 30.64 30.80 30.24 500 0 0.0
11/10/2023
30.64
 294,900 30.40 30.80 30.24 100 0 0.0
10/10/2023
30.40
 437,000 30 31.20 29.92 200 400 -0.0
09/10/2023
30
 263,300 29.60 30.08 29.28 20,500 0 0.8
06/10/2023
29.60
 143,200 29.36 29.60 28.96 0 0 0
05/10/2023
29.36
 197,500 29.60 30 29.04 100 0 0.0
04/10/2023
29.60
 173,900 29.36 29.76 28 100 0 0.0
03/10/2023
29.36
 382,700 30.56 30.56 29.12 0 0 0
02/10/2023
30.56
 181,800 30.16 30.88 30.24 200 0 0.0
29/09/2023
30.16
 317,000 29.76 33.84 29.52 0 0 0
28/09/2023
29.76
 234,500 29.76 29.92 29.20 3,300 0 0.1
27/09/2023
29.76
 823,300 30.24 30.56 27.60 3,700 1,000 0.1
26/09/2023
30.24
 498,700 31.20 32 30.24 100 300 -0.0
25/09/2023
31.20
 1,079,200 32.48 33.68 30.40 11,300 2,700 0.3
22/09/2023
32.48
 980,300 32.96 33.04 31.76 52,600 2,100 2.0
21/09/2023
32.96
 1,648,000 31.44 33.20 31.44 0 0 0
20/09/2023
31.44
 704,900 30.64 31.44 30.56 20,000 100 0.8
19/09/2023
30.64
 134,300 30.72 30.80 30.16 15,500 100 0.6
18/09/2023
30.72
 328,500 30.80 31.04 30.40 80,000 3,000 2.9
15/09/2023
30.80
 340,400 30.24 30.80 29.92 197,100 0 7.5
14/09/2023
30.24
 488,100 30.32 30.40 29.84 230,000 100,000 4.9
13/09/2023
30.32
 429,800 30.48 30.64 29.76 15,600 0 0.6
12/09/2023
30.48
 427,100 30 30.56 30 35,800 0 1.4
11/09/2023
30
 995,600 31.20 31.52 29.60 82,800 150,900 -2.6
08/09/2023
31.20
 424,200 31.20 31.68 31.12 0 33,600 -1.3
07/09/2023
31.20
 1,123,800 30.40 31.60 30.32 4,800 114,000 -4.3
06/09/2023
30.40
 408,600 30.56 30.80 30.24 199,400 204,900 -0.2
05/09/2023
30.56
 332,100 30.56 30.80 30.40 400 20,000 -0.7
31/08/2023
30.56
 419,000 30.24 30.72 30.16 1,006 86,000 -3.2
30/08/2023
30.24
 200,400 30.56 30.72 30.08 0 0 0
29/08/2023
30.56
 435,900 30.40 31.04 30.32 90,000 42,500 1.8
28/08/2023
30.40
 244,200 30 30.64 30 4,500 22,200 -0.7
25/08/2023
30
 353,600 29.92 30.56 29.68 800 72,600 -2.7
24/08/2023
29.92
 207,500 29.44 29.92 29.44 0 0 0
23/08/2023
29.44
 157,100 29.60 29.84 29.28 259,400 277,000 -0.7
22/08/2023
29.60
 260,000 29.60 30 28.64 12,300 10,000 0.1
21/08/2023
29.60
 229,400 28.96 29.68 28.88 34,400 0 1.3
18/08/2023
28.96
 934,200 30.80 30.80 28.48 101,800 13,500 3.3
17/08/2023
30.80
 358,500 31.04 31.12 30.72 102,300 0 4.0
16/08/2023
31.04
 467,700 30.88 31.20 30.80 100,700 0 3.9
15/08/2023
30.88
 549,700 30.64 31.20 30.48 200 146,400 -5.6
14/08/2023
30.64
 352,500 30.32 30.80 30.32 2,100 111,710 -4.2
11/08/2023
30.32
 481,100 30.56 31.04 29.76 200 50,000 -1.9
10/08/2023
30.56
 683,700 31.60 31.76 30.48 350 123,600 -4.8
09/08/2023
31.60
 337,000 31.84 32 31.28 100 4,100 -0.2
08/08/2023
31.84
 498,200 31.76 32.32 31.52 0 400 -0.0
07/08/2023
31.76
 903,000 31.12 32 31.12 43,400 35,900 0.3
04/08/2023
31.12
 337,700 31.04 31.60 30.88 0 54,400 -2.1
03/08/2023
31.04
 366,500 31.20 31.68 30.88 100 1,800 -0.1
02/08/2023
31.20
 606,800 31.04 31.60 30.64 0 0 0
01/08/2023
31.04
 625,900 31.60 32.40 31.04 0 0 0
31/07/2023
31.60
 1,252,200 29.84 32.16 30.32 38,300 112,100 -2.9
28/07/2023
29.84
 241,900 29.52 29.84 28.80 36,500 5,000 1.2
27/07/2023
29.52
 475,800 30.32 30.80 25.68 59,500 52,500 0.3
26/07/2023
30.32
 328,500 29.84 30.56 29.28 151,900 21,500 4.9
25/07/2023
29.84
 1,184,900 30.40 32 29.76 254,939 689,805 -16.6
24/07/2023
30.40
 783,900 28.56 30.72 28.24 27,200 208,200 -6.9
21/07/2023
28.56
 369,900 27.44 28.80 27.36 53,600 100 1.9
20/07/2023
27.44
 208,900 26.64 27.44 26.40 87,900 0 3.0
19/07/2023
26.64
 322,600 26.80 27.04 26.08 98,900 17,000 2.7
18/07/2023
26.80
 379,500 27.20 27.36 26.80 191,140 121,200 2.4
17/07/2023
27.20
 767,800 26.48 27.36 26.48 407,100 183,500 7.6
14/07/2023
26.48
 866,000 25.52 26.96 25.52 321,200 224,600 3.2
13/07/2023
25.52
 173,000 25.52 25.60 25.28 57,700 15,000 1.4

Chính sách bảo mật | Điều khoản sử dụng |