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)
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
03/08/2022
26.44
 429,292 26.07 26.67 25.69 103,400 0 3.7
02/08/2022
26.07
 244,390 26.14 26.37 25.39 100 400 -0.0
01/08/2022
26.14
 1,246,400 27.34 27.56 25.47 1,000 0 0.0
29/07/2022
27.34
 281,500 27.34 27.42 26.89 71,500 0 2.6
28/07/2022
27.34
 156,417 27.12 27.56 27.12 43,500 0 1.6
27/07/2022
27.12
 198,010 26.22 27.34 25.99 88,300 200 3.2
26/07/2022
26.22
 167,933 26.74 26.89 26.07 0 10,300 -0.4
25/07/2022
26.74
 156,100 27.34 27.49 26.44 0 0 0
22/07/2022
27.34
 138,300 27.56 28.09 27.27 13,300 1,200 0.4
21/07/2022
27.56
 133,444 27.71 27.86 27.34 0 200 -0.0
20/07/2022
27.71
 161,250 28.09 28.09 27.71 0 1,100 -0.0
19/07/2022
28.09
 560,911 26.59 28.09 26.52 1,200 400 0.0
18/07/2022
26.59
 96,907 26.37 26.74 26.44 0 0 0
15/07/2022
26.37
 145,969 26.67 26.89 26.37 500 0 0.0
14/07/2022
26.67
 125,841 26.59 26.74 26.22 0 0 0
13/07/2022
26.59
 136,010 26.89 27.04 26.29 100 0 0.0
12/07/2022
26.89
 226,745 25.84 27.04 25.84 0 0 0
11/07/2022
25.84
 186,520 26.37 26.59 25.77 0 0 0
08/07/2022
26.37
 179,500 25.62 26.59 25.92 0 2,000 -0.1
07/07/2022
25.62
 204,445 25.84 26.29 25.47 300 0 0.0
06/07/2022
25.84
 234,301 26.74 26.97 25.84 0 0 0
05/07/2022
26.74
 498,729 27.79 28.01 26.22 200 0 0.0
04/07/2022
27.79
 98,400 28.01 28.46 27.64 0 0 0
01/07/2022
28.01
 218,570 28.39 28.76 26.97 0 0 0
30/06/2022
28.39
 237,500 28.61 28.84 28.24 0 0 0
29/06/2022
28.61
 205,096 28.54 28.99 28.16 300 0 0.0
28/06/2022
28.54
 381,549 28.61 29.14 28.24 0 0 0
27/06/2022
28.61
 183,507 28.16 29.59 28.39 0 0 0
24/06/2022
28.16
 216,894 28.84 29.21 28.09 10,500 0 0.4
23/06/2022
28.84
 405,800 26.52 28.84 26.59 0 5,000 -0.2
22/06/2022
26.52
 627,055 28.39 29.06 26.29 100 6,000 -0.2
21/06/2022
28.39
 574,636 29.89 30.11 27.49 1,400 200 0.0
20/06/2022
29.89
 668,805 31.31 31.31 29.36 0 50,000 -2.0
17/06/2022
31.31
 584,093 31.53 31.61 29.96 100 54,800 -2.2
16/06/2022
31.53
 589,590 31.31 32.73 31.16 200 55,200 -2.3
15/06/2022
31.31
 971,758 30.79 31.91 30.19 2,645 2,500 0.0
14/06/2022
30.79
 576,660 28.69 31.24 27.86 4,830 0 0.2
13/06/2022
28.69
 629,992 30.64 30.64 28.46 7,500 100 0.3
10/06/2022
30.64
 691,089 31.53 31.61 30.49 500 2,900 -0.1
09/06/2022
31.53
 559,712 31.31 31.76 30.86 0 55,900 -2.3
08/06/2022
31.31
 537,428 31.83 32.81 31.01 0 50,800 -2.2
07/06/2022
31.83
 822,530 30.19 32.28 30.19 0 50,700 -2.1
06/06/2022
30.19
 707,343 28.76 30.49 28.69 7,100 300 0.3
03/06/2022
28.76
 211,620 28.99 29.06 28.39 0 0 0
02/06/2022
28.99
 655,377 28.24 29.59 28.09 600 0 0.0
01/06/2022
28.24
 380,537 28.16 28.24 27.56 0 500 -0.0
31/05/2022
28.16
 218,700 28.39 28.76 27.94 100 0 0.0
30/05/2022
28.39
 383,824 28.61 28.91 28.01 300 0 0.0
27/05/2022
28.61
 511,861 27.19 29.29 27.34 600 9,600 -0.3
26/05/2022
27.19
 451,160 26.59 27.42 26.59 0 0 0
25/05/2022
26.59
 417,122 26.14 26.59 25.47 0 13,300 -0.5
24/05/2022
26.14
 198,348 25.62 26.22 24.87 0 0 0
23/05/2022
25.62
 201,973 25.99 26.67 25.47 0 0 0
20/05/2022
25.99
 141,401 26.07 26.67 25.84 100 0 0.0
19/05/2022
26.07
 149,215 26.14 26.44 24.72 3,100 16,300 -0.5
18/05/2022
26.14
 228,034 26.97 27.34 26.14 0 0 0
17/05/2022
26.97
 384,520 24.87 27.12 24.72 700 0 0.0
16/05/2022
24.87
 228,131 24.19 26.59 24.34 0 0 0
13/05/2022
24.19
 479,020 26.14 26.22 23.97 3,200 1,300 0.1
12/05/2022
26.14
 214,505 27.49 28.01 25.69 100 7,000 -0.2
11/05/2022
27.49
 75,684 27.64 27.79 27.12 0 0 0
10/05/2022
27.64
 249,668 26.29 27.79 25.47 2,000 0 0.1
09/05/2022
26.29
 558,373 29.21 29.21 26.29 2,400 2,000 0.0
06/05/2022
29.21
 185,102 29.89 30.56 28.99 22,500 2,000 0.8
05/05/2022
29.89
 242,302 29.96 31.01 29.29 37,300 60,000 -0.9
04/05/2022
29.96
 314,354 29.74 30.41 29.74 39,800 13,800 1.0

Chính sách bảo mật | Điều khoản sử dụng |