CTCP Tập đoàn Lộc Trời (ltg)

6.50
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2023
22.96
 72,960 22.96 23.12 22.80 3,800 0 0.1
25/05/2023
22.96
 143,910 23.04 23.04 22.72 37,300 0 1.1
24/05/2023
23.04
 217,027 23.20 23.44 22.96 79,300 0 2.3
23/05/2023
23.20
 309,711 23.52 23.52 23.12 39,000 0 1.1
22/05/2023
23.52
 298,641 23.20 23.60 23.04 146,600 24,300 3.6
19/05/2023
23.20
 571,539 23.12 23.60 23.04 225,100 1,100 6.5
18/05/2023
23.12
 396,226 22.48 23.20 22.56 186,800 21,200 4.8
17/05/2023
22.48
 301,300 22.48 22.80 22.32 279,300 3,100 7.8
16/05/2023
22.48
 312,231 22.48 22.64 22.16 127,500 13,500 3.2
15/05/2023
22.48
 369,251 22.72 23.04 22.32 0 0 0
12/05/2023
22.72
 464,808 22.48 23.04 22.40 50,700 2,300 1.4
11/05/2023
22.48
 394,420 22.48 22.64 22.32 61,000 6,500 1.5
10/05/2023
22.48
 341,023 22.48 22.64 22.24 90,200 2,400 2.5
09/05/2023
22.48
 555,555 22.08 22.56 21.84 130,500 0 3.6
08/05/2023
22.08
 351,287 22.16 22.48 22 0 200 -0.0
05/05/2023
22.16
 451,427 21.92 22.40 21.60 6,900 7,500 -0.0
04/05/2023
21.92
 1,854,540 24 24 21.60 1,300 2,000 -0.0
28/04/2023
24
 1,469,750 25.36 25.68 22.96 43,700 805,400 -22.8
27/04/2023
25.36
 646,000 24.48 25.44 24.24 0 0 0
26/04/2023
24.48
 366,834 23.92 24.80 23.60 200 5,000 -0.1
25/04/2023
23.92
 519,706 24.48 24.88 23.84 81,200 157,200 -2.3
24/04/2023
24.48
 389,935 24.48 25.12 24.40 100 0 0.0
21/04/2023
24.48
 290,698 24.64 25.52 24.08 8,100 100 0.2
20/04/2023
24.64
 751,581 23.92 25.52 24 0 56,200 -1.7
19/04/2023
23.92
 507,498 23.68 24 23.60 110,000 0 3.3
18/04/2023
23.68
 524,500 23.44 23.84 23.04 90,000 0 2.7
17/04/2023
23.44
 526,533 22.72 23.60 22.80 100,000 0 2.9
14/04/2023
22.72
 472,706 23.20 23.68 22.40 100,100 30,000 2.0
13/04/2023
23.20
 369,031 23.60 23.76 23.04 81,600 87,300 -0.2
12/04/2023
23.60
 586,628 23.44 23.76 23.20 119,300 100 3.5
11/04/2023
23.44
 871,498 22.48 23.44 22.32 60,500 40,000 0.6
10/04/2023
22.48
 483,499 22.08 22.72 22 0 0 0
07/04/2023
22.08
 313,522 22.40 22.72 21.92 0 0 0
06/04/2023
22.40
 757,463 22.40 23.20 22.16 100 0 0.0
05/04/2023
22.40
 463,638 22 22.40 21.92 0 37,200 -1.0
04/04/2023
22
 182,175 22.24 22.24 22 0 100 -0.0
03/04/2023
22.24
 444,800 21.84 22.32 21.76 100 4,300 -0.1
31/03/2023
21.84
 254,912 21.76 22.08 21.60 2,600 0 0.1
30/03/2023
21.76
 596,599 21.52 22.24 21.52 0 0 0
29/03/2023
21.52
 155,640 21.44 21.76 21.20 200 0 0.0
28/03/2023
21.44
 208,370 21.60 21.92 21.44 400 0 0.0
27/03/2023
21.60
 397,504 20.80 22 21.20 0 0 0
24/03/2023
20.80
 114,157 20.80 20.96 20.72 0 0 0
23/03/2023
20.80
 900 20.80 20.80 20.40 0 0 0
22/03/2023
20.80
 158,036 20.96 21.12 20.72 0 0 0
21/03/2023
20.96
 46,105 20.72 21.04 20.48 0 0 0
20/03/2023
20.72
 74,102 21.20 21.20 20.72 0 0 0
17/03/2023
21.20
 70,700 20.80 21.20 20.80 0 0 0
16/03/2023
20.80
 77,660 21.28 21.28 20.80 0 0 0
15/03/2023
21.28
 116,004 20.80 21.36 20.88 0 0 0
14/03/2023
20.80
 164,301 21.12 21.12 20.40 0 0 0
13/03/2023
21.12
 124,804 21.60 21.60 20.80 5,000 0 0.1
10/03/2023
21.60
 104,629 21.76 21.84 21.20 0 0 0
09/03/2023
21.76
 152,732 21.92 22 21.60 0 0 0
08/03/2023
21.92
 201,700 21.36 22.32 20.80 46,200 0 1.3
07/03/2023
21.36
 40,812 21.28 21.60 21.20 0 0 0
06/03/2023
21.28
 50,568 21.20 21.84 20.88 9,800 100 0.3
03/03/2023
21.20
 79,927 21.44 21.76 21.12 0 10,900 -0.3
02/03/2023
21.44
 138,678 21.52 21.52 21.12 0 22,400 -0.6
01/03/2023
21.52
 84,801 21.04 21.52 20.80 0 0 0
28/02/2023
21.04
 113,412 20.72 22 20.16 32,200 0 0.9
27/02/2023
20.72
 169,987 21.60 21.60 20.64 0 0 0
24/02/2023
21.60
 132,501 21.44 21.60 20.96 2,500 0 0.1
23/02/2023
21.44
 316,652 21.52 21.76 20.88 200 200 0
22/02/2023
21.52
 490,316 22.24 22.40 21.28 1,500 0 0.0
21/02/2023
22.24
 304,305 22.64 22.80 22.08 0 0 0
20/02/2023
22.64
 414,965 21.04 22.80 22.08 800 0 0.0
16/02/2023
21.04
 196,541 20.80 21.28 20.88 300 0 0.0
15/02/2023
20.80
 117,701 20.64 21.36 20.64 200 0 0.0
14/02/2023
20.64
 142,331 20.96 21.12 20.56 0 0 0
13/02/2023
20.96
 137,867 21.36 21.52 20.64 100 0 0.0
10/02/2023
21.36
 101,315 21.60 21.84 21.20 500 300 0.0
09/02/2023
21.60
 214,900 21.36 22.24 21.20 0 0 0
08/02/2023
21.36
 187,800 21.60 22 20.96 400 0 0.0
07/02/2023
21.60
 348,165 22.40 22.48 21.44 100 0 0.0
06/02/2023
22.40
 197,530 22.16 22.56 22.08 0 0 0
03/02/2023
22.16
 99,837 22.16 22.48 22 0 0 0
02/02/2023
22.16
 138,112 22 22.72 21.84 15,200 0 0.4
01/02/2023
22
 286,791 22.56 23.44 21.92 2,000 10,000 -0.2
31/01/2023
22.56
 318,386 22.08 22.56 22 2,900 80,000 -2.2
30/01/2023
22.08
 319,509 20.64 22.72 20.64 1,600 25,900 -0.7
27/01/2023
20.64
 122,495 20.72 21.28 20.48 800 20,100 -0.5
19/01/2023
20.72
 122,301 20.64 20.80 20.40 0 30,100 -0.8
18/01/2023
20.64
 123,220 20.24 20.88 20 100 0 0.0
17/01/2023
20.24
 157,474 20 20.32 19.92 100 0 0.0
16/01/2023
20
 52,600 19.84 20.08 19.84 0 0 0
13/01/2023
19.84
 159,500 19.76 20.08 19.68 3,100 50,000 -1.2
12/01/2023
19.76
 33,851 19.84 19.84 19.52 0 1,000 -0.0
11/01/2023
19.84
 62,100 19.76 20.08 19.68 0 20,000 -0.5
10/01/2023
19.76
 15,300 20 20 19.60 0 0 0
09/01/2023
20
 103,074 19.36 20.24 19.60 0 0 0
06/01/2023
19.36
 56,941 19.84 20 19.36 0 600 -0.0
05/01/2023
19.84
 51,100 19.92 20.16 19.36 900 0 0.0
04/01/2023
19.92
 69,735 19.92 20 19.76 0 100 -0.0
03/01/2023
19.92
 88,448 18.80 19.92 18.96 0 0 0
30/12/2022
18.80
 60,900 18.80 20 18.56 20,100 0 0.5
29/12/2022
18.80
 33,414 18.80 19.04 18.56 800 0 0.0
28/12/2022
18.80
 36,754 18.72 19.12 18.64 0 0 0
27/12/2022
18.72
 40,600 18.56 19.04 18.40 600 0 0.0
26/12/2022
18.56
 62,381 19.12 19.52 18.24 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |