Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/10/2019	16.14	274,902	15.36	16.46	15.23	10,100	0	0.2
02/10/2019	15.36	57,200	15.23	15.43	15.23	51,000	600	1.2
01/10/2019	15.23	49,553	15.30	15.36	15.23	21,500	0	0.5
30/09/2019	15.30	45,250	15.23	15.30	15.23	20,000	0	0.5
27/09/2019	15.23	32,830	15.17	15.36	15.23	20,000	0	0.5
26/09/2019	15.17	43,556	15.30	15.36	15.17	15,000	0	0.4
25/09/2019	15.30	31,113	15.30	15.36	14.85	20,500	0	0.5
24/09/2019	15.30	48,460	15.23	15.36	15.23	20,100	0	0.5
23/09/2019	15.23	15,933	15.17	15.30	15.17	5,000	0	0.1
20/09/2019	15.17	63,210	15.23	15.23	15.11	10,000	0	0.2
19/09/2019	15.23	28,397	15.17	15.23	15.11	0	0	0
18/09/2019	15.17	45,258	15.04	15.36	14.91	5,000	0	0.1
17/09/2019	15.04	22,777	15.04	15.11	14.98	11,000	0	0.3
16/09/2019	15.04	17,965	15.11	15.11	14.98	13,900	0	0.3
13/09/2019	15.11	13,450	15.11	15.17	14.91	6,800	0	0.2

Page:
<<
12
13
14
>>

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