CTCP Tập đoàn Lộc Trời (ltg)

21.60
-0.30
(-1.37%)
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
(2024-04-10) 		-1.90 -7.82% 3,978,400 259,076 6.2
21.70
24.40
21.70
2 tháng
(2024-03-11) 		-4.30 -16.10% 9,481,300 -7,182 -0.9
21.70
27.60
21.70
3 tháng
(2024-02-15) 		-4.70 -17.34% 14,796,800 517,668 13.4
21.70
28
21.70
6 tháng
(2023-11-13) 		-2.10 -8.57% 30,424,100 1,556,543 40.4
21.70
28
21.70
12 tháng
(2023-05-16) 		-0.08 -0.36% 80,435,170 3,546,863 99.4
20.70
32.96
21.70
24 tháng
(2022-05-23) 		-3.22 -12.56% 152,076,675 3,993,319 111.1
14.16
32.96
21.70
36 tháng
(2021-05-26) 		-5.17 -18.75% 322,846,794 3,835,005 111.2
14.16
34.68
21.70
60 tháng
(2019-06-06) 		7.88 54.22% 460,651,732 -199,765 44.5
8.94
34.68
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2020
12.13
 20,200 12.40 12.47 12.06 100 17,600 -0.3
27/02/2020
12.40
 33,020 12.20 12.47 12.13 100 24,500 -0.4
26/02/2020
12.20
 42,200 12.20 12.47 12.13 100 33,000 -0.6
25/02/2020
12.20
 54,410 12.33 12.47 12.06 100 23,700 -0.4
24/02/2020
12.33
 37,300 12.89 12.89 12.33 0 0 0
21/02/2020
12.89
 14,510 12.89 12.96 12.82 0 0 0
20/02/2020
12.89
 69,414 13.10 13.10 12.75 0 59,000 -1.1
19/02/2020
13.10
 95,000 12.54 13.17 12.47 21,000 58,600 -0.7
18/02/2020
12.54
 195,728 13.10 13.10 12.54 20,000 186,000 -3.1
17/02/2020
13.10
 45,790 13.23 13.23 12.82 0 0 0
14/02/2020
13.23
 24,745 13.10 13.23 13.10 10,000 0 0.2
13/02/2020
13.10
 18,150 13.30 13.37 13.10 0 0 0
12/02/2020
13.30
 24,020 13.17 13.51 13.17 0 0 0
11/02/2020
13.17
 102,676 12.75 13.17 12.96 24,000 31,200 -0.1
10/02/2020
12.75
 39,040 12.54 13.17 12.75 10,100 12,400 0.0
07/02/2020
12.54
 31,662 12.47 12.75 12.47 0 7,800 -0.1
06/02/2020
12.47
 35,870 12.75 12.96 12.33 600 7,500 -0.1
05/02/2020
12.75
 4,850 12.89 12.96 12.75 0 300 0.0
04/02/2020
12.89
 19,922 12.47 13.03 12.82 0 6,900 -0.1
03/02/2020
12.47
 11,540 13.51 13.51 12.47 600 2,900 0.0
31/01/2020
13.51
 21,620 13.79 13.79 13.44 5,000 5,700 0.0
30/01/2020
13.79
 30,550 14.41 14.41 13.79 3,600 6,000 0.0
22/01/2020
14.41
 12,420 14.20 14.41 14.00 10,000 0 0.2
21/01/2020
14.20
 10,550 13.93 14.20 14.00 10,000 0 0.2
20/01/2020
13.93
 5,140 14.07 14.07 13.93 4,900 0 0.1
17/01/2020
14.07
 11,900 14.14 14.14 14.00 0 0 0
16/01/2020
14.14
 13,710 14.20 14.20 14.00 10,000 0 0.2
15/01/2020
14.20
 17,628 14.14 14.20 14.14 15,000 0 0.3
14/01/2020
14.14
 18,220 14.20 14.20 14.07 12,500 0 0.3
13/01/2020
14.20
 10,400 14.34 14.34 13.79 10,000 0 0.2
10/01/2020
14.34
 16,710 14.00 14.34 13.79 15,000 0 0.3
09/01/2020
14.00
 5,000 13.93 14.41 14.00 100 0 0.0
08/01/2020
13.93
 7,200 14.07 14.07 13.86 0 0 0
07/01/2020
14.07
 10,405 14.00 14.14 14.00 0 0 0
06/01/2020
14.00
 33,200 14.34 14.34 13.79 10,000 0 0.2
03/01/2020
14.34
 1,500 14.41 14.55 14.27 0 0 0
02/01/2020
14.41
 2,930 14.55 14.55 14.34 0 0 0
31/12/2019
14.55
 19,200 14.48 14.83 14.07 0 0 0
30/12/2019
14.48
 13,111 14.55 14.55 14.20 10,100 0 0.2
27/12/2019
14.55
 47,600 14.20 14.55 13.72 32,500 0 0.7
26/12/2019
14.20
 16,110 14.20 14.69 13.86 0 0 0
25/12/2019
14.20
 17,048 14.34 14.34 14.14 10,000 0 0.2
24/12/2019
14.34
 7,663 13.86 14.83 14.07 100 0 0.0
23/12/2019
13.86
 24,311 14.48 14.55 13.86 11,000 0 0.2
20/12/2019
14.48
 11,145 14.55 15.04 14.41 0 0 0
19/12/2019
14.55
 2,489 14.76 14.76 14.48 0 0 0
18/12/2019
14.76
 9,605 14.69 15.11 14.55 0 0 0
17/12/2019
14.69
 10,311 14.76 15.11 14.48 400 3,600 -0.1
16/12/2019
14.76
 6,262 14.76 15.04 14.00 2,000 0 0.0
13/12/2019
14.76
 22,660 14.55 15.24 14.69 10,100 0 0.2
12/12/2019
14.55
 8,500 14.48 15.24 13.86 5,100 0 0.1
11/12/2019
14.48
 25,900 14.55 15.17 14.41 900 0 0.0
10/12/2019
14.55
 11,035 14.69 14.69 14.34 0 0 0
09/12/2019
14.69
 13,530 14.83 15.52 14.34 10,900 0 0.2
06/12/2019
14.83
 16,535 14.55 14.83 14.34 10,000 0 0.2
05/12/2019
14.55
 46,100 14.27 16.21 14.34 500 0 0.0
04/12/2019
14.27
 7,644 14.20 14.27 14.14 0 0 0
03/12/2019
14.20
 6,340 14.07 14.83 13.86 100 0 0.0
02/12/2019
14.07
 29,800 14.07 14.41 14.07 0 0 0
29/11/2019
14.07
 25,420 14.00 14.14 13.93 15,100 0 0.3
28/11/2019
14.00
 21,800 14.20 14.20 13.86 0 0 0
27/11/2019
14.20
 17,460 14.48 14.55 14.07 0 0 0
26/11/2019
14.48
 13,300 14.41 14.62 14.00 0 0 0
25/11/2019
14.41
 23,045 14.69 14.76 14.27 0 0 0
22/11/2019
14.69
 9,300 15.11 15.17 14.55 100 0 0.0
21/11/2019: Cổ tức tiền mặt tỉ lệ: 16%
21/11/2019
15.11
 3,330 15.11 15.11 14.83 0 0 0
20/11/2019
15.11
 33,400 15.04 15.17 14.85 0 0 0
19/11/2019
15.04
 49,780 15.11 15.17 15.04 0 0 0
18/11/2019
15.11
 14,209 15.17 15.23 13.56 0 0 0
15/11/2019
15.17
 23,670 15.30 15.43 15.17 0 0 0
14/11/2019
15.30
 59,041 15.23 15.43 15.23 0 0 0
13/11/2019
15.23
 93,722 15.11 15.49 15.11 1,600 0 0.0
12/11/2019
15.11
 14,000 15.11 15.11 14.98 0 0 0
11/11/2019
15.11
 3,621 15.11 15.17 14.98 0 0 0
08/11/2019
15.11
 3,100 15.11 15.23 15.11 0 0 0
07/11/2019
15.11
 14,625 15.11 15.17 14.98 0 0 0
06/11/2019
15.11
 15,200 15.11 15.17 15.11 0 0 0
05/11/2019
15.11
 51,188 15.23 15.23 15.04 0 0 0
04/11/2019
15.23
 17,860 15.30 15.43 15.17 0 0 0
01/11/2019
15.30
 43,814 15.36 15.36 15.11 10,000 0 0.2
31/10/2019
15.36
 19,600 15.36 15.43 15.30 10,000 0 0.2
30/10/2019
15.36
 33,550 15.30 15.36 15.17 10,000 0 0.2
29/10/2019
15.30
 8,000 15.23 15.36 15.17 0 0 0
28/10/2019
15.23
 41,900 15.36 15.49 15.23 0 0 0
25/10/2019
15.36
 4,720 15.30 15.43 15.23 0 0 0
24/10/2019
15.30
 39,900 15.17 15.30 15.11 800 0 0.0
23/10/2019
15.17
 45,720 15.30 15.30 15.11 10,000 0 0.2
22/10/2019
15.30
 54,550 15.23 15.36 15.17 5,000 0 0.1
21/10/2019
15.23
 9,200 15.30 15.30 15.17 2,000 0 0.0
18/10/2019
15.30
 28,910 15.23 15.36 15.23 1,300 0 0.0
17/10/2019
15.23
 58,870 15.36 15.43 15.23 5,000 0 0.1
16/10/2019
15.36
 18,740 15.69 15.75 15.36 0 0 0
15/10/2019
15.69
 71,700 15.75 15.75 15.49 10,000 0 0.2
14/10/2019
15.75
 39,445 15.49 15.75 15.36 15,000 0 0.4
11/10/2019
15.49
 18,200 15.49 15.62 15.36 2,000 0 0.0
10/10/2019
15.49
 35,549 15.62 15.62 15.43 0 0 0
09/10/2019
15.62
 54,577 15.49 15.62 15.36 0 0 0
08/10/2019
15.49
 110,471 15.56 15.69 15.36 1,500 0 0.0
07/10/2019
15.56
 42,560 15.94 16.14 15.56 0 0 0
04/10/2019
15.94
 72,592 16.14 16.40 15.88 600 0 0.0

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