CTCP Tập đoàn Lộc Trời (ltg)

5.30
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
(2026-08-10) 		0 0% 0 0 0
5.30
5.30
5.30
2 tháng
(2026-07-10) 		0 0% 0 0 0
5.30
5.30
5.30
3 tháng
(2026-06-10) 		-0.20 -3.64% 109,500 -100 0
5.30
5.50
5.30
6 tháng
(2026-03-12) 		-1.30 -19.70% 2,278,700 300 0
5.30
6.60
5.30
12 tháng
(2025-09-15) 		-2.30 -30.26% 6,616,100 -200 -0.0
5.30
7.60
5.30
24 tháng
(2024-09-18) 		-9.30 -63.70% 55,458,463 -4,629,540 -54.4
5.30
14.60
5.30
36 tháng
(2023-09-25) 		-25.90 -83.01% 134,676,733 -8,729,574 -119.8
5.30
31.20
5.30
60 tháng
(2021-10-04) 		-22.99 -81.27% 334,292,825 -5,762,181 -25.7
5.30
34.68
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |