CTCP Tập đoàn Lộc Trời (ltg)

22.40
-0.40
(-1.75%)
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
(2024-04-09) 		-1.70 -7% 3,633,100 395,916 9.3
21.70
24.40
22.60
2 tháng
(2024-03-11) 		-4.10 -15.36% 8,854,800 129,658 2.2
21.70
27.60
22.60
3 tháng
(2024-02-15) 		-4.50 -16.61% 14,170,300 654,508 16.4
21.70
28
22.60
6 tháng
(2023-11-13) 		-1.90 -7.76% 29,797,600 1,693,383 43.5
21.70
28
22.60
12 tháng
(2023-05-15) 		0.12 0.53% 80,177,921 3,683,703 102.5
20.70
32.96
22.60
24 tháng
(2022-05-20) 		-3.39 -13.05% 151,591,576 4,130,259 114.1
14.16
32.96
22.60
36 tháng
(2021-05-25) 		-5.33 -19.08% 322,842,194 3,971,845 114.3
14.16
34.68
22.60
60 tháng
(2019-06-05) 		7.95 54.23% 460,025,943 -62,925 47.6
8.94
34.68
22.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
22.80
0.10
 362,400 22.60 23 22.60 186,700 204,100 -0.4
#2 08/05/2024
22.60
-0.20
 187,000 22.90 22.90 22.60 0 120,800 -2.7
#3 07/05/2024
22.90
0.50
 78,700 22.70 23 22.60 0 0 0
#4 06/05/2024
22.70
-0.10
 244,800 22.80 23.20 22 500 0 0.0
#5 03/05/2024
22.80
0.30
 89,800 22.40 23 22.40 10,400 0 0.2
#6 02/05/2024
22.50
-1.50
 329,000 22.90 23.50 22 300 0 0.0
#7 26/04/2024
24
-0.40
 118,600 24.10 24.10 23.80 40,100 0 1.0
#8 25/04/2024
24.40
0
 266,700 23.60 24.50 23.50 65,700 0 1.6
#9 24/04/2024
24.40
1.20
 259,100 23.20 24.40 22.80 187,900 0 4.4
#10 23/04/2024
23.20
0.40
 258,200 22.80 23.20 22.40 151,700 0 3.5
#11 22/04/2024
22.80
1.10
 196,000 21.70 23 21.70 61,416 0 1.4
#12 19/04/2024
21.70
-0.60
 337,200 22.30 22.50 21.40 0 0 0
#13 17/04/2024
22.30
-0.80
 168,400 23 23.10 22.30 0 400 -0.0
#14 16/04/2024
23.10
-0.30
 260,600 23 23.70 22.40 0 0 0
#15 15/04/2024
23.40
-0.90
 180,300 24.30 24.40 23.10 0 0 0
#16 12/04/2024
24.30
0.10
 152,200 24.30 24.30 24.10 0 0 0
#17 11/04/2024
24.20
-0.10
 96,000 24.30 24.50 24 100 1,000 -0.0
#18 10/04/2024
24.30
0
 129,300 24.60 24.60 24.30 0 0 0
#19 09/04/2024
24.30
-0.10
 281,200 24.50 24.60 23.80 0 0 0
#20 08/04/2024
24.40
-0.80
 312,100 25.10 25.30 24.40 100 10,876 -0.3
#21 05/04/2024
25.20
-0.40
 118,900 25.50 25.50 25.20 0 0 0
#22 04/04/2024
25.60
0.10
 217,600 25.50 25.60 25.30 500 0 0.0
#23 03/04/2024
25.50
-0.30
 254,100 25.80 25.80 25.30 0 0 0
#24 02/04/2024
25.80
-0.50
 431,100 26.20 26.20 24.90 0 2,500 -0.1
#25 01/04/2024
26.30
-0.40
 416,200 27.20 27.20 25 0 0 0
#26 29/03/2024
26.70
-0.20
 152,900 26.70 27.20 26.50 0 0 0
#27 28/03/2024
26.90
0.40
 236,900 26.40 27 26.40 0 0 0
#28 27/03/2024
26.50
-0.20
 156,500 26.60 26.60 26.30 17,500 0 0.5
#29 26/03/2024
26.70
0.40
 205,700 26.30 26.70 26.20 0 0 0
#30 25/03/2024
26.30
-0.40
 171,000 26.70 26.70 26.20 0 0 0
#31 22/03/2024
26.70
0.40
 189,600 26.30 27 26.40 5,000 0 0.1
#32 21/03/2024
26.30
0.10
 232,800 26.20 26.80 26.20 100 0 0.0
#33 20/03/2024
26.20
-0.10
 219,500 26.30 26.40 25.80 0 100 -0.0
#34 19/03/2024
26.30
0.10
 91,900 26.20 26.50 26.10 0 0 0
#35 18/03/2024
26.20
-0.90
 495,300 27.10 27.10 26 0 77,000 -2.0
#36 15/03/2024
27.10
-0.50
 278,900 27.60 27.90 26.90 0 150,000 -4.1
#37 14/03/2024
27.60
0.20
 273,500 27.40 28 27.10 1,018 0 0.0
#38 13/03/2024
27.40
0.60
 320,000 26.80 27.50 26.80 0 0 0
#39 12/03/2024
26.80
0.10
 111,300 26.70 26.90 26.50 0 0 0
#40 11/03/2024
26.70
-0.30
 335,900 27 27.10 26.50 0 50,000 -1.3
#41 08/03/2024
27
-0.30
 329,400 27.30 27.40 27 42,400 50,000 -0.2
#42 07/03/2024
27.30
-0.10
 250,100 27.40 27.40 27.10 27,400 40,000 -0.3
#43 06/03/2024
27.40
-0.20
 203,900 27.60 27.80 27.10 0 0 0
#44 05/03/2024
27.60
0.10
 218,500 27.50 27.70 27.30 0 0 0
#45 04/03/2024
27.50
-0.50
 388,100 28 28 27.30 40,300 0 1.1
#46 01/03/2024
28
0.10
 291,900 27.90 28.30 27.70 13,000 0 0.4
#47 29/02/2024
27.90
0.10
 571,900 27.80 28.30 27.60 71,300 0 2.0
#48 28/02/2024
27.80
0.10
 363,000 27.70 28 27.40 32,200 0 0.9
#49 27/02/2024
27.70
0.70
 547,300 27 27.70 27 48,900 0 1.3
#50 26/02/2024
27
0.20
 192,500 26.80 27 26.60 35,500 50 1.0
#51 23/02/2024
26.80
-0.20
 410,500 27 27.20 26.60 30,600 0 0.8
#52 22/02/2024
27
0
 207,500 27 27.10 27 4,700 0 0.1
#53 21/02/2024
27
0
 242,300 27 27.10 26.90 66,800 0 1.8
#54 20/02/2024
27
-0.10
 276,800 27.10 27.30 26.80 50,800 0 1.4
#55 19/02/2024
27.10
0
 363,400 27.10 27.30 26.90 32,300 0 0.9
#56 16/02/2024
27.10
0
 257,400 27.10 27.20 26.90 46,000 0 1.2
#57 15/02/2024
27.10
0.20
 201,000 26.90 27.50 26.90 72,700 0 2.0
#58 07/02/2024
26.90
0.10
 254,900 26.80 27.30 26.90 61,500 0 1.7
#59 06/02/2024
26.80
0
 135,000 26.80 27 26.70 0 0 0
#60 05/02/2024
26.80
-0.20
 302,100 27 27.30 26.60 29,800 0 0.8
#61 02/02/2024
27
-0.50
 386,900 27.50 27.80 26.90 174,600 162,100 0.3
#62 01/02/2024
27.50
0.70
 479,200 26.80 27.50 26.50 0 5,000 -0.1
#63 31/01/2024
26.80
-0.10
 422,400 26.90 27.40 26.40 43,700 0 1.2
#64 30/01/2024
26.90
-0.50
 379,900 27.40 27.90 26.90 5,100 52,000 -1.3
#65 29/01/2024
27.40
0.90
 613,800 26.50 27.50 26.50 70,000 0 1.9
#66 26/01/2024
26.50
0.20
 403,600 26.30 26.60 26.30 182,500 100,000 2.2
#67 25/01/2024
26.30
0.30
 221,300 26 26.30 25.90 72,400 0 1.9
#68 24/01/2024
26
0
 134,200 26 26.20 25.80 75,000 5,100 1.8
#69 23/01/2024
26
0
 197,500 26 26 25.70 47,700 20,000 0.7
#70 22/01/2024
26
0.10
 153,400 25.90 26 25.60 65,000 3,800 1.6
#71 19/01/2024
25.90
0.10
 147,100 25.80 26.10 25.80 15,300 0 0.4
#72 18/01/2024
25.80
-0.20
 133,200 26 26.10 25.70 0 0 0
#73 17/01/2024
26
-0.20
 305,700 26.20 26.50 25.90 47,300 20,000 0.7
#74 16/01/2024
26.20
0.20
 237,700 26 26.20 25.70 117,800 0 3.1
#75 15/01/2024
26
0.20
 174,700 25.80 26.20 25.60 58,150 10,050 1.2
#76 12/01/2024
25.80
0.30
 233,600 25.50 26 25.10 80,500 1,200 2.0
#77 11/01/2024
25.50
0.20
 198,100 25.30 25.50 25.10 38,200 5,000 0.8
#78 10/01/2024
25.30
-0.10
 111,600 25.40 25.60 25.10 0 2,700 -0.1
#79 09/01/2024
25.40
-0.20
 231,200 25.60 25.60 25.20 0 15,400 -0.4
#80 08/01/2024
25.60
-0.10
 249,500 25.70 25.80 25.40 50 0 0.0
#81 05/01/2024
25.70
-0.10
 185,000 25.80 25.90 25.40 0 38,925 -1.0
#82 04/01/2024
25.80
-0.10
 268,600 25.90 26 25.50 0 0 0
#83 03/01/2024
25.90
-0.30
 480,700 26.20 26.20 25.60 15,000 0 0.4
#84 02/01/2024
26.20
0
 119,300 26.20 26.40 26 6,400 0 0.2
#85 29/12/2023
26.20
0
 147,800 26.20 26.40 26.10 0 0 0
#86 28/12/2023
26.20
-0.10
 174,600 26.30 26.30 26 61,700 0 1.6
#87 27/12/2023
26.30
0.30
 193,400 26 26.30 26 65,000 2,700 1.6
#88 26/12/2023
26
-0.50
 201,700 26.50 26.60 26 10,300 50 0.3
#89 25/12/2023
26.50
0.30
 141,300 26.20 26.60 26.20 10,000 0 0.3
#90 22/12/2023
26.20
0.40
 207,300 25.80 26.20 25.60 10,500 0 0.3
#91 21/12/2023
25.80
0.50
 261,800 25.30 26.10 24.90 5,042 51,800 -1.2
#92 20/12/2023
25.30
0.20
 302,200 25.10 25.30 25 105,100 58,900 1.2
#93 19/12/2023
25.10
0.10
 146,900 25 25.20 24.80 10,000 0 0.3
#94 18/12/2023
25
0.10
 241,400 24.90 25 24.80 80,000 13,400 1.7
#95 15/12/2023
24.90
0.10
 221,600 24.80 25.20 24.70 50,008 0 1.2
#96 14/12/2023
24.80
0
 229,500 24.80 25 24.60 79,000 0 2.0
#97 13/12/2023
24.80
-0.20
 186,600 25 25.20 24.40 25,300 4,200 0.5
#98 12/12/2023
25
0.50
 221,700 24.50 25 24.40 50,000 32,900 0.4
#99 11/12/2023
24.50
-0.20
 109,800 24.70 24.70 24.20 22,000 11,500 0.3
#100 08/12/2023
24.70
-0.20
 162,800 24.90 24.90 24.40 10,000 25,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc