CTCP Tập đoàn Lộc Trời (ltg)

6.90
-0.10
(-1.43%)
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
(2025-11-05) 		0.50 7.69% 724,700 800 0.0
6.50
7
6.90
2 tháng
(2025-10-06) 		0.10 1.45% 1,516,500 800 0.0
6.30
7
6.90
3 tháng
(2025-09-08) 		-0.70 -9.09% 2,224,600 800 0.0
6.30
7.70
6.90
6 tháng
(2025-06-09) 		-1.20 -14.63% 8,858,500 -23,500 -0.2
6.30
8.70
6.90
12 tháng
(2024-12-10) 		-0.90 -11.39% 19,317,922 -54,875 -0.4
5.90
8.70
6.90
24 tháng
(2023-12-18) 		-18 -72% 111,260,137 -8,607,001 -118.2
5.90
28
6.90
36 tháng
(2022-12-21) 		-12.20 -63.54% 193,191,507 -6,800,823 -65.4
5.90
32.96
6.90
60 tháng
(2020-12-31) 		-13.12 -65.20% 473,384,094 -4,668,261 -0.5
5.90
34.68
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2022
19.12
 26,410 19.20 19.44 18.72 200 0 0.0
22/12/2022
19.20
 42,416 19.20 19.52 19.04 0 0 0
21/12/2022
19.20
 59,520 19.60 19.68 18.80 600 0 0.0
20/12/2022
19.60
 140,780 20.32 20.40 18.88 100 3,700 -0.1
19/12/2022
20.32
 87,711 20.48 20.64 20.24 0 0 0
16/12/2022
20.48
 84,809 20.56 20.56 20 0 0 0
15/12/2022
20.56
 84,010 20.48 20.80 20.32 0 0 0
14/12/2022
20.48
 74,760 20.64 21.28 20.48 0 0 0
13/12/2022
20.64
 61,331 20.16 20.80 20.16 0 0 0
12/12/2022
20.16
 309,662 19.92 21.28 19.92 5,700 0 0.2
09/12/2022
19.92
 85,245 20.16 20.32 19.84 0 0 0
08/12/2022
20.16
 216,255 20.08 20.48 19.84 1,000 5,000 -0.1
07/12/2022
20.08
 187,100 20.40 20.56 19.36 100 40,400 -1.0
06/12/2022
20.40
 231,259 20 20.88 19.52 100 100 0
05/12/2022
20
 125,619 20.32 20.96 19.76 1,100 0 0.0
02/12/2022
20.32
 197,421 19.68 20.32 19.68 0 0 0
01/12/2022
19.68
 250,139 19.36 20.40 19.20 1,400 10,000 -0.2
30/11/2022
19.36
 212,983 19.20 19.44 18.64 325 0 0.0
29/11/2022
19.20
 171,962 19.20 19.60 18.40 200 41,500 -1.0
28/11/2022
19.20
 225,350 18 19.20 18 200 3,300 -0.1
25/11/2022
18
 236,125 16.96 18 17.04 18,200 0 0.4
24/11/2022
16.96
 54,700 16.88 17.12 16.40 100 0 0.0
23/11/2022
16.88
 82,200 17.12 17.60 16.72 1,000 0 0.0
22/11/2022
17.12
 184,444 16.96 17.60 16.72 500 0 0.0
21/11/2022
16.96
 189,293 16.88 17.44 16.48 1,800 7,600 -0.1
18/11/2022
16.88
 271,014 16.88 17.20 15.68 100 16,200 -0.3
17/11/2022
16.88
 104,000 16.56 17.12 16.24 1,800 400 0.0
16/11/2022
16.56
 383,800 14.16 16.56 13.60 90,300 0 1.6
15/11/2022
14.16
 495,303 16.80 16.88 14.16 79,500 1,600 1.4
14/11/2022
16.80
 207,527 16.56 17.20 16 0 0 0
11/11/2022
16.56
 271,887 16.80 17.84 16.56 68,100 500 1.5
10/11/2022
16.80
 360,548 19.20 19.60 16.80 500 0 0.0
09/11/2022
19.20
 85,244 19.44 20 19.20 100 0 0.0
08/11/2022
19.44
 184,014 19.84 20.56 17.52 600 0 0.0
07/11/2022
19.84
 121,057 20.96 21.60 19.84 200 400 -0.0
04/11/2022
20.96
 132,600 21.76 22.08 20.56 400 0 0.0
03/11/2022
21.76
 119,972 21.92 22.16 21.52 100 0 0.0
02/11/2022
21.92
 103,292 21.84 22 21.60 0 0 0
01/11/2022
21.84
 106,800 21.76 22.08 21.60 500 0 0.0
31/10/2022
21.76
 111,992 21.68 22.08 21.52 100 0 0.0
28/10/2022
21.68
 149,380 21.76 21.92 21.44 0 0 0
27/10/2022
21.76
 99,729 21.04 21.84 20.96 100 0 0.0
26/10/2022
21.04
 59,900 21.36 21.68 20.80 0 0 0
25/10/2022
21.36
 278,414 21.52 22 20.24 0 0 0
24/10/2022
21.52
 281,659 23.12 23.84 21.04 0 0 0
21/10/2022
23.12
 246,100 25.44 25.52 22.96 0 1,500 -0.0
20/10/2022
25.44
 120,615 25.52 26.40 25.12 0 200 -0.0
19/10/2022
25.52
 328,503 25.12 28 25.20 0 200 -0.0
18/10/2022
25.12
 115,320 24.80 25.36 24.88 1,100 0 0.0
17/10/2022
24.80
 93,465 25.52 26 24.48 200 0 0.0
14/10/2022
25.52
 357,805 25.84 27.76 25.28 1,600 0 0.1
13/10/2022
25.84
 218,318 25.04 29.60 25.20 100 0 0.0
12/10/2022: Cổ tức tiền mặt tỉ lệ: 20%
12/10/2022
25.04
 203,558 23.52 27.60 24.48 0 0 0
11/10/2022
23.52
 250,740 23.67 25.02 23.37 5 30,000 -0.9
10/10/2022
23.67
 166,485 23.67 23.82 22.77 0 32,700 -1.0
07/10/2022
23.67
 332,251 24.57 24.72 22.92 0 0 0
06/10/2022
24.57
 147,774 25.47 25.62 24.34 0 1,900 -0.1
05/10/2022
25.47
 148,841 24.79 25.69 23.97 0 0 0
04/10/2022
24.79
 176,056 24.72 26.14 23.97 300 0 0.0
03/10/2022
24.72
 296,501 25.99 26.22 24.34 0 0 0
30/09/2022
25.99
 410,104 26.29 26.29 24.72 500 0 0.0
29/09/2022
26.29
 461,830 26.52 27.19 26.14 112,900 0 4.0
28/09/2022
26.52
 671,902 28.09 28.46 25.92 100 3,000 -0.1
27/09/2022
28.09
 343,313 28.46 28.76 27.71 200 7,600 -0.3
26/09/2022
28.46
 838,500 27.86 28.61 27.49 0 55,000 -2.1
23/09/2022
27.86
 346,300 28.16 28.46 27.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |