CTCP Tập đoàn Lộc Trời (ltg)

6.80
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
(2025-12-30) 		-0.10 -1.45% 750,000 0 0
6.80
7
6.80
2 tháng
(2025-12-01) 		-0.20 -2.86% 1,503,800 0 0
6.80
7.10
6.80
3 tháng
(2025-10-31) 		0.20 3.03% 2,368,000 800 0.0
6.50
7.10
6.80
6 tháng
(2025-08-04) 		-1.40 -17.07% 5,647,400 -4,100 -0.0
6.30
8.30
6.80
12 tháng
(2025-02-03) 		-0.30 -4.23% 17,898,818 -23,250 -0.2
5.90
8.70
6.80
24 tháng
(2024-02-15) 		-20.30 -74.91% 103,558,518 -9,602,518 -144.1
5.90
28
6.80
36 tháng
(2023-02-14) 		-13.84 -67.05% 190,764,561 -6,613,223 -60.4
5.90
32.96
6.80
60 tháng
(2021-02-24) 		-16.06 -70.26% 451,998,028 -6,336,411 -47.4
5.90
34.68
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |