Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2021	22.72	622,723	23.59	23.59	22.07	0	0	0
15/04/2021	23.59	459,134	23.95	24.17	23.44	0	100,000	-3.3
14/04/2021	23.95	323,182	23.59	24.24	23.52	100	0	0.0
13/04/2021	23.59	865,038	24.17	24.38	23.15	110,000	100,000	0.3
12/04/2021	24.17	916,216	24.89	25.11	23.73	0	80,000	-2.7
09/04/2021	24.89	164,800	25.32	25.32	24.89	0	0	0
08/04/2021	25.32	258,459	24.96	25.69	24.46	50,100	0	1.7
07/04/2021	24.96	372,233	25.04	25.04	24.60	0	0	0
06/04/2021	25.04	898,274	25.76	25.83	24.46	1,000	0	0.0
05/04/2021	25.76	429,390	25.98	26.41	25.32	0	21,000	-0.8
02/04/2021	25.98	564,837	26.27	26.92	25.90	0	0	0
01/04/2021	26.27	716,192	25.69	26.55	25.61	50,000	1,800	1.7
31/03/2021	25.69	306,980	25.69	25.98	25.32	50,000	0	1.8
30/03/2021	25.69	484,328	24.82	25.90	24.89	50,000	0	1.8
29/03/2021	24.82	387,595	24.67	25.25	24.60	600	0	0.0
26/03/2021	24.67	451,200	25.61	25.61	23.59	0	0	0
25/03/2021	25.61	218,476	25.69	25.98	25.32	200	0	0.0
24/03/2021	25.69	481,451	25.90	26.34	25.18	200	1,400	-0.0
23/03/2021	25.90	420,252	25.83	25.90	25.18	50,100	500	1.8
22/03/2021	25.83	416,501	26.34	26.41	25.69	500	0	0.0
19/03/2021	26.34	241,310	26.19	26.48	25.90	50,000	100	1.8
18/03/2021	26.19	529,245	25.69	26.41	25.25	50,500	7,200	1.5
17/03/2021	25.69	1,111,679	26.12	26.34	25.04	12,200	0	0.4
16/03/2021	26.12	749,213	27.06	27.06	25.90	1,000	1,200	-0.0
15/03/2021	27.06	507,044	27.42	27.42	26.63	7,000	0	0.3
12/03/2021	27.42	418,276	27.28	27.86	26.99	0	0	0
11/03/2021	27.28	709,000	26.27	27.86	26.05	3,700	1,500	0.1
10/03/2021	26.27	401,700	26.55	26.92	26.05	400	0	0.0
09/03/2021	26.55	583,846	27.13	27.42	26.34	1,500	500	0.0
08/03/2021	27.13	615,600	26.48	27.50	26.41	500	9,000	-0.3
05/03/2021	26.48	729,951	26.77	26.77	25.54	200	1,800	-0.1
04/03/2021	26.77	1,064,187	27.21	27.57	25.83	1,100	300	0.0
03/03/2021	27.21	974,840	25.90	27.57	25.90	0	10,900	-0.4
02/03/2021	25.90	1,061,229	24.75	26.84	24.38	0	3,100	-0.1
01/03/2021	24.75	485,876	24.46	24.89	24.38	1,000	0	0.0
26/02/2021	24.46	670,380	23.88	24.46	23.30	0	0	0
25/02/2021	23.88	922,169	22.86	24.17	22.72	30,100	2,000	0.9
24/02/2021	22.86	802,003	23.01	23.37	22.65	50,000	2,000	1.5
23/02/2021	23.01	962,860	23.37	23.88	22.94	101,000	500	3.2
22/02/2021	23.37	878,731	23.01	24.17	22.72	56,300	0	1.8
19/02/2021	23.01	1,801,800	21.85	23.15	21.56	50,000	0	1.5
18/02/2021	21.85	1,528,851	20.98	22.07	20.62	344,500	0	10.2
17/02/2021	20.98	847,275	20.40	21.35	20.26	0	0	0
09/02/2021	20.40	738,200	19.90	20.62	19.68	600	0	0
08/02/2021	19.90	1,114,100	19.39	20.19	19.32	31,000	0	0
05/02/2021	19.39	413,205	18.52	19.61	18.52	54,000	0	1.4
04/02/2021	18.52	230,510	18.67	18.81	18.38	37,900	0	1.0
03/02/2021	18.67	312,187	18.09	18.67	18.02	30,000	1,000	0.7
02/02/2021	18.09	318,000	17.51	18.16	17.37	30,100	23,900	0.2
01/02/2021	17.51	365,500	17.66	18.45	17.44	0	0	0
29/01/2021	17.66	281,163	15.99	17.66	15.19	800	1,000	-0.0
28/01/2021	15.99	1,100,412	18.31	18.31	15.77	0	0	0
27/01/2021	18.31	456,818	18.96	19.25	18.09	0	0	0
26/01/2021	18.96	315,521	19.54	19.68	18.96	0	0	0
25/01/2021	19.54	275,832	19.46	19.90	19.46	0	0	0
22/01/2021	19.46	285,000	19.68	19.83	19.32	0	0	0
21/01/2021	19.68	262,800	19.61	19.75	19.10	100	8,100	-0.2
20/01/2021	19.61	498,095	19.46	19.83	18.45	53,600	0	1.4
19/01/2021	19.46	1,169,140	20.48	21.13	17.44	10,000	2,700	0.2
18/01/2021	20.48	508,533	20.48	20.62	20.33	0	26,100	-0.7
15/01/2021	20.48	580,075	20.62	20.77	20.33	0	0	0
14/01/2021	20.62	581,009	20.91	21.06	20.40	3,100	200,000	-5.6
13/01/2021	20.91	1,360,297	20.69	21.27	20.62	200,100	200,000	0.0
12/01/2021	20.69	1,129,339	19.97	20.77	19.83	300,000	100	8.5
11/01/2021	19.97	633,700	20.33	20.55	19.54	200	0	0.0
08/01/2021	20.33	702,249	20.62	20.69	20.12	140,000	500	3.9
07/01/2021	20.62	529,200	20.33	20.98	20.26	100,000	0	2.8
06/01/2021	20.33	551,750	20.48	20.91	20.26	0	1,000	-0.0
05/01/2021	20.48	705,114	20.62	20.62	20.19	200,500	3,900	5.5
04/01/2021	20.62	971,100	20.12	20.91	20.04	202,100	0	5.7
31/12/2020	20.12	481,500	20.12	20.26	19.75	191,050	0	5.3
30/12/2020	20.12	596,692	20.19	20.48	19.90	182,900	0	5.1
29/12/2020	20.19	865,514	20.12	20.48	19.68	26,100	400	0.7
28/12/2020	20.12	1,183,100	19.32	20.40	19.25	52,000	0	1.4
25/12/2020	19.32	423,400	19.17	19.39	18.89	0	0	0
24/12/2020	19.17	1,125,807	19.39	19.68	18.02	200,200	0	5.4
23/12/2020	19.39	979,500	20.04	20.04	19.32	130,400	0	3.6
22/12/2020	20.04	1,018,677	19.39	20.12	19.25	6,300	0	0.2
21/12/2020	19.39	1,101,179	19.54	19.68	19.10	112,000	0	3.0
18/12/2020	19.54	1,112,000	19.32	19.54	18.89	65,000	3,000	1.6
17/12/2020	19.32	1,111,638	19.17	19.54	18.89	175,000	0	4.6
16/12/2020	19.17	1,420,026	18.67	19.68	18.67	500	101,300	-2.7
15/12/2020	18.67	2,229,377	17.73	19.03	17.58	1,500	381,600	-9.7
14/12/2020	17.73	687,318	17.66	17.80	17.51	22,200	152,000	-3.2
11/12/2020	17.66	319,100	17.51	17.66	17.37	0	0	0
10/12/2020	17.51	429,093	17.80	18.02	17.44	0	0	0
09/12/2020	17.80	1,010,101	17.44	18.23	17.37	0	339,400	-8.4
08/12/2020	17.44	639,661	17.51	17.66	17.22	0	168,100	-4.1
07/12/2020	17.51	405,204	17.51	17.73	17.44	0	84,000	-2.0
04/12/2020	17.51	517,054	17.66	17.73	17.44	100	59,100	-1.4
03/12/2020	17.66	598,200	17.73	17.80	17.44	1,100	0	0.0
02/12/2020	17.73	568,400	17.66	17.94	17.29	105,000	0	2.6
01/12/2020	17.66	882,747	17.58	17.66	15.99	92,800	0	2.2
30/11/2020	17.58	513,100	17.73	17.94	17.51	0	90	-0.0
27/11/2020	17.73	398,244	17.58	17.73	17.51	0	0	0
26/11/2020	17.58	658,701	17.73	17.94	17.37	0	0	0
25/11/2020	17.73	811,800	18.02	18.23	17.58	0	0	0
24/11/2020	18.02	812,700	18.45	18.52	17.73	400	263,900	0
23/11/2020	18.45	1,556,500	18.23	18.81	18.09	300	752,200	0
20/11/2020	18.23	1,645,897	17.80	18.31	17.58	0	921,800	-22.9

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.40	-4.88%	4,127,745	31,900	0.3	7.50 8.20 7.70
2 tháng (2024-09-23)	-6.10	-43.88%	28,530,141	-3,629,265	-40.5	7.50 14 7.70
3 tháng (2024-08-26)	-9.30	-54.39%	37,402,374	-6,845,747	-88.8	7.50 17.20 7.70
6 tháng (2024-05-27)	-14.70	-65.33%	60,484,341	-8,353,411	-119.6	7.50 23.60 7.70
12 tháng (2023-11-28)	-16.10	-67.36%	94,046,025	-8,428,018	-114.9	7.50 28 7.70
24 tháng (2022-12-05)	-12.20	-61%	174,659,776	-6,785,348	-66.0	7.50 32.96 7.70
36 tháng (2021-12-08)	-19.99	-71.93%	272,567,546	-4,620,106	17.0	7.50 34.68 7.70
60 tháng (2019-12-19)	-6.75	-46.40%	523,050,633	-10,606,176	-120.4	7.50 34.68 7.70

CTCP Tập đoàn Lộc Trời (ltg)

THỐNG KÊ GIAO DỊCH