CTCP Tập đoàn Lộc Trời (ltg)

5.50
0
(0%)
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
(2026-05-18) 		-0.50 -8.33% 645,200 300 0
5.40
6
5.50
2 tháng
(2026-04-20) 		-1 -15.38% 1,128,100 300 0
5.40
6.50
5.50
3 tháng
(2026-03-19) 		-1 -15.38% 2,007,200 400 0
5.40
6.50
5.50
6 tháng
(2025-12-19) 		-1.30 -19.12% 3,982,700 -900 -0.0
5.40
7
5.50
12 tháng
(2025-06-23) 		-2.20 -28.57% 12,083,100 -24,400 -0.2
5.40
8.70
5.50
24 tháng
(2024-06-27) 		-17 -75.56% 74,610,648 -7,896,412 -108.7
5.40
22.50
5.50
36 tháng
(2023-07-03) 		-18.74 -77.31% 163,090,293 -8,250,823 -107.2
5.40
32.96
5.50
60 tháng
(2021-07-13) 		-20.26 -78.65% 384,528,496 -5,834,381 -29.1
5.40
34.68
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |