Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2023	25.52	187,500	25.44	25.60	25.28	59,300	0	1.9
11/07/2023	25.44	230,900	25.44	25.68	25.28	74,000	15,300	1.9
10/07/2023	25.44	356,800	25.12	25.44	24.96	103,031	82,000	0.7
07/07/2023	25.12	520,800	24.48	25.20	24.32	128,100	49,000	2.5
06/07/2023	24.48	243,800	24.72	24.88	24.16	82,900	0	2.5
05/07/2023	24.72	213,060	24.80	24.96	24.56	70,700	1,100	2.2
04/07/2023	24.80	475,850	24.24	24.80	24.32	116,000	130,300	-0.4
03/07/2023	24.24	106,750	24.24	24.56	24.08	500	20,400	-0.6
30/06/2023	24.24	222,174	24	24.64	23.92	54,700	100	1.6
29/06/2023	24	364,100	24.72	24.88	24	131,700	63,600	2.1
28/06/2023	24.72	282,750	24.72	24.80	24.40	90,600	0	2.8
27/06/2023	24.72	232,576	24.80	25.12	24.64	12,300	71,200	-1.8
26/06/2023	24.80	740,332	24.16	25.04	24.08	405,400	0	12.4
23/06/2023	24.16	340,750	24.08	24.40	23.84	25,000	10,200	0.4
22/06/2023	24.08	173,637	23.84	24.32	23.84	0	0	0
21/06/2023	23.84	555,381	23.60	24.24	23.44	12,500	155,400	-4.2
20/06/2023	23.60	115,051	23.60	23.60	23.36	0	10,000	-0.3
19/06/2023	23.60	128,957	23.60	23.68	23.44	200	0	0.0
16/06/2023	23.60	219,389	23.28	23.84	23.36	1,700	0	0.1
15/06/2023	23.28	129,628	23.52	23.52	23.20	0	0	0
14/06/2023	23.52	242,473	23.52	23.76	23.20	38,400	0	1.1
13/06/2023	23.52	258,634	23.44	23.92	23.44	0	0	0
12/06/2023	23.44	127,937	23.60	23.60	23.28	100	800	-0.0
09/06/2023	23.60	221,000	23.28	23.60	23.12	26,200	0	0.8
08/06/2023	23.28	264,078	23.60	23.84	23.28	3,600	0	0.1
07/06/2023	23.60	236,226	23.76	23.84	23.28	7,000	42,200	-1.0
06/06/2023	23.76	371,306	23.44	23.92	23.28	200	1,000	-0.0
05/06/2023	23.44	196,298	23.52	23.68	23.20	0	0	0
02/06/2023	23.52	199,968	23.60	23.68	23.36	100	0	0.0
01/06/2023	23.60	322,280	23.20	23.84	23.20	49,100	100	1.4
31/05/2023	23.20	238,514	23.36	23.68	23.20	68,800	0	2.0
30/05/2023	23.36	288,762	23.52	23.52	22.96	42,000	0	1.2
29/05/2023	23.52	66,764	22.96	23.60	22.96	100	0	0.0

Page:
<<
6
7
8
>>

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