Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/01/2024	26.30	221,719	25.90	26.30	25.90	72,400	0	1.9
24/01/2024	26	134,384	25.80	26.20	25.80	75,000	5,100	1.8
23/01/2024	26	198,153	25.80	26	25.70	47,700	20,000	0.7
22/01/2024	26	153,811	25.90	26	25.60	65,000	3,800	1.6
19/01/2024	25.90	147,460	25.80	26.10	25.80	15,300	0	0.4
18/01/2024	25.80	133,742	26	26.10	25.70	0	0	0
17/01/2024	26	306,204	26.20	26.50	25.90	47,300	20,000	0.7
16/01/2024	26.20	238,752	26	26.20	25.70	117,800	0	3.1
15/01/2024	26	175,449	25.60	26.20	25.60	58,150	10,050	1.2
12/01/2024	25.80	234,674	25.40	26	25.10	80,500	1,200	2.0
11/01/2024	25.50	198,821	25.10	25.50	25.10	38,200	5,000	0.8
10/01/2024	25.30	112,382	25.30	25.60	25.10	0	2,700	-0.1
09/01/2024	25.40	231,841	25.50	25.60	25.20	0	15,400	-0.4
08/01/2024	25.60	250,770	25.70	25.80	25.40	50	0	0.0
05/01/2024	25.70	186,388	25.80	25.90	25.40	0	38,925	-1.0
04/01/2024	25.80	271,077	25.50	26	25.50	0	0	0
03/01/2024	25.90	484,032	26.20	26.20	25.60	15,000	0	0.4
02/01/2024	26.20	119,414	26.10	26.40	26	6,400	0	0.2
29/12/2023	26.20	147,961	26.20	26.40	26.10	0	0	0
28/12/2023	26.20	174,682	26	26.30	26	61,700	0	1.6
27/12/2023	26.30	193,652	26.10	26.30	26	65,000	2,700	1.6
26/12/2023	26	201,911	26.50	26.60	26	10,300	50	0.3
25/12/2023	26.50	141,514	26.20	26.60	26.20	10,000	0	0.3
22/12/2023	26.20	207,563	25.90	26.20	25.60	10,500	0	0.3
21/12/2023	25.80	262,085	25.10	26.10	24.90	5,042	51,800	-1.2
20/12/2023	25.30	302,258	25.20	25.30	25	105,100	58,900	1.2
19/12/2023	25.10	147,093	25	25.20	24.80	10,000	0	0.3
18/12/2023	25	241,566	25	25	24.80	80,000	13,400	1.7
15/12/2023	24.90	221,736	25.20	25.20	24.70	50,008	0	1.2
14/12/2023	24.80	229,648	24.80	25	24.60	79,000	0	2.0
13/12/2023	24.80	186,880	24.80	25.20	24.40	25,300	4,200	0.5
12/12/2023	25	222,002	24.60	25	24.40	50,000	32,900	0.4
11/12/2023	24.50	109,888	24.70	24.70	24.20	22,000	11,500	0.3
08/12/2023	24.70	162,861	24.90	24.90	24.40	10,000	25,500	-0.4
07/12/2023	24.90	240,624	25.20	25.30	24.30	15,000	1,100	0.3
06/12/2023	25	329,666	25	25.20	24.80	0	115,200	-2.9
05/12/2023	24.80	353,398	24.50	24.90	24.40	65,000	14,200	1.2
04/12/2023	24.30	267,422	24	24.50	23.80	17,500	62,200	-1.1
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

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.20	-2.99%	651,800	-1,300	-0.0	6.50 6.90 6.50
2 tháng (2026-01-19)	-0.50	-7.14%	1,235,000	-1,300	-0.0	6.50 7 6.50
3 tháng (2025-12-18)	-0.60	-8.45%	1,975,500	-1,300	-0.0	6.50 7.10 6.50
6 tháng (2025-09-19)	-0.90	-12.16%	4,556,800	-500	-0.0	6.30 7.40 6.50
12 tháng (2025-03-24)	-0.60	-8.45%	16,290,700	-24,650	-0.2	5.90 8.70 6.50
24 tháng (2024-03-28)	-20.40	-75.84%	96,157,356	-9,875,186	-151.6	5.90 26.90 6.50
36 tháng (2023-04-03)	-15.74	-70.77%	185,965,909	-6,682,823	-62.2	5.90 32.96 6.50
60 tháng (2021-04-13)	-17.09	-72.44%	432,946,996	-6,655,311	-58.6	5.90 34.68 6.50

CTCP Tập đoàn Lộc Trời (ltg)

THỐNG KÊ GIAO DỊCH