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)
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
22/09/2022
28.16
 783,518 27.64 28.61 27.64 0 20,000 -0.8
21/09/2022
27.64
 232,307 27.34 27.79 26.97 0 0 0
20/09/2022
27.34
 290,671 27.12 27.79 26.82 4,000 0 0.1
19/09/2022
27.12
 646,593 27.71 28.39 27.12 0 49 -0.0
16/09/2022
27.71
 480,315 27.94 28.46 27.56 100 0 0.0
15/09/2022
27.94
 323,084 28.09 28.61 27.71 0 10,000 -0.4
14/09/2022
28.09
 359,724 28.31 28.39 27.42 100 5,000 -0.2
13/09/2022
28.31
 1,420,646 27.27 29.14 27.27 0 30,000 -1.1
12/09/2022
27.27
 324,327 26.89 27.79 26.89 0 0 0
09/09/2022
26.89
 185,050 26.29 27.12 26.37 0 0 0
08/09/2022
26.29
 293,700 26.67 27.04 26.22 0 0 0
07/09/2022
26.67
 339,031 27.49 27.64 26.59 0 0 0
06/09/2022
27.49
 184,022 27.56 27.94 27.27 0 0 0
05/09/2022
27.56
 377,029 27.19 28.01 27.27 0 0 0
31/08/2022
27.19
 154,436 27.19 27.42 26.89 200 0 0.0
30/08/2022
27.19
 278,085 27.42 27.79 26.82 900 5,500 -0.2
29/08/2022
27.42
 681,803 27.12 27.56 26.14 13,100 0 0.5
26/08/2022
27.12
 269,440 27.56 27.86 26.97 0 0 0
25/08/2022
27.56
 259,120 27.94 28.31 27.34 4,100 23,000 -0.7
24/08/2022
27.94
 1,100,716 26.37 28.24 26.37 18,900 73,500 -2.0
23/08/2022
26.37
 117,426 26.44 26.52 26.07 0 0 0
22/08/2022
26.44
 221,900 26.37 26.67 26.22 800 0 0.0
19/08/2022
26.37
 400,646 26.22 26.37 25.62 120,600 0 4.2
18/08/2022
26.22
 118,472 26.44 26.52 26.07 2,500 0 0.1
17/08/2022
26.44
 243,710 26.29 26.59 26.22 89,800 0 3.2
16/08/2022
26.29
 257,710 26.44 26.59 26.14 36,200 0 1.3
15/08/2022
26.44
 99,816 26.52 26.59 26.22 0 400 -0.0
12/08/2022
26.52
 173,344 26.29 26.59 26.22 5,300 0 0.2
11/08/2022
26.29
 248,500 26.52 26.82 26.29 68,800 0 2.4
10/08/2022
26.52
 238,700 26.59 26.67 26.29 50,000 0 1.8
09/08/2022
26.59
 370,720 26.82 26.97 26.52 85,100 0 3.0
08/08/2022
26.82
 212,700 27.04 27.04 26.52 11,000 0 0.4
05/08/2022
27.04
 382,926 26.44 27.12 26.22 134,400 0 4.8
04/08/2022
26.44
 384,900 26.44 26.74 26.29 81,000 500 2.8

Chính sách bảo mật | Điều khoản sử dụng |