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)
23/07/2018
19.59
 3,200 19.69 19.69 19.59 1,000 0 0.0
20/07/2018
19.69
 6,210 20.10 20.10 19.59 0 0 0
19/07/2018
20.10
 0 20.05 20.10 20.10 0 0 0
18/07/2018
20.05
 41,800 19.49 20.35 19.49 0 3,000 -0.1
17/07/2018
19.49
 3,600 19.34 19.49 19.39 0 0 0
16/07/2018
19.34
 5,359 19.59 19.74 19.34 0 0 0
13/07/2018
19.59
 35,700 19.59 19.59 19.34 0 0 0
12/07/2018
19.59
 1,350 19.85 19.85 19.34 0 0 0
11/07/2018
19.85
 117,460 19.79 19.95 19.64 100,000 0 3.9
10/07/2018
19.79
 4,200 19.49 19.85 19.79 0 0 0
09/07/2018
19.49
 4,658 19.74 20.10 19.49 0 0 0
06/07/2018
19.74
 24,200 19.34 19.85 19.34 0 6,200 -0.2
05/07/2018
19.34
 10,800 19.85 19.85 19.34 0 0 0
04/07/2018
19.85
 2,030 19.85 19.90 19.34 0 0 0
03/07/2018
19.85
 90,598 19.64 20.86 19.74 0 0 0
02/07/2018
19.64
 29,410 20.30 20.30 19.64 0 0 0
29/06/2018
20.30
 104,321 20.10 20.30 19.90 50,000 0 2.0
28/06/2018
20.10
 53,900 20.35 20.35 19.79 0 0 0
27/06/2018
20.35
 59,010 19.13 20.35 18.83 50,000 0 2.0
26/06/2018
19.13
 20,108 19.08 19.34 18.57 0 0 0
25/06/2018
19.08
 31,750 20.10 20.10 18.83 0 0 0
22/06/2018
20.10
 27,571 20.35 20.71 20.10 0 0 0
21/06/2018
20.35
 131,240 18.06 20.51 17.86 88,300 0 3.4
20/06/2018
18.06
 51,403 16.89 18.06 17.20 17,600 5,700 0.4
19/06/2018
16.89
 23,542 17.30 17.40 16.79 100 0 0.0
18/06/2018
17.30
 85,581 17.30 18.32 17.30 54,600 0 1.9
15/06/2018
17.30
 2,000 17.20 17.30 17.30 0 0 0
14/06/2018
17.20
 6,792 17.56 17.76 17.20 0 0 0
13/06/2018
17.56
 1,500 17.35 17.76 17.30 0 0 0
12/06/2018
17.35
 8,400 17.81 17.96 17.35 200 0 0.0
11/06/2018
17.81
 14,569 17.76 18.06 17.76 0 0 0
08/06/2018
17.76
 1,402 17.86 17.91 17.76 0 0 0
07/06/2018
17.86
 8,600 17.61 17.86 17.66 0 0 0
06/06/2018
17.61
 17,739 17.76 18.27 17.50 0 0 0
05/06/2018
17.76
 10,200 17.71 17.86 17.30 0 0 0
04/06/2018
17.71
 19,629 17.81 17.86 17.71 0 0 0
01/06/2018
17.81
 13,220 17.50 17.81 17.71 700 1,800 0.0
31/05/2018
17.50
 26,350 17.86 17.86 17.50 0 18,200 -0.6
30/05/2018
17.86
 21,000 18.27 18.57 17.81 0 20,200 -0.7
29/05/2018
18.27
 5,306 17.81 18.27 17.81 0 400 0.0
28/05/2018
17.81
 19,250 18.12 18.27 17.81 3,000 0 0.1
25/05/2018
18.12
 16,303 18.32 18.37 18.12 500 0 0.0
24/05/2018
18.32
 14,220 18.57 18.57 18.12 0 500 0.0
23/05/2018
18.57
 17,116 18.68 18.68 18.12 0 0 0
22/05/2018
18.68
 15,410 18.73 18.83 17.81 200 0 0.0
21/05/2018
18.73
 33,800 18.83 18.98 18.73 0 0 0
18/05/2018
18.83
 9,394 18.78 18.83 18.83 0 0 0
17/05/2018
18.78
 17,820 18.83 19.08 18.73 0 0 0
16/05/2018
18.83
 11,732 19.34 19.34 18.83 0 2,000 -0.1
15/05/2018
19.34
 890 19.34 19.79 19.34 0 0 0
14/05/2018
19.34
 16,210 18.88 19.85 19.34 0 0 0
11/05/2018
18.88
 12,856 18.83 19.13 18.83 0 0 0
10/05/2018
18.83
 10,635 18.83 18.88 18.83 0 0 0
09/05/2018
18.83
 15,671 19.39 19.64 18.57 0 0 0
08/05/2018
19.39
 16,500 19.34 19.59 19.34 0 0 0
07/05/2018
19.34
 19,026 18.98 19.49 19.08 0 1,000 0.0
04/05/2018
18.98
 15,840 18.83 19.18 18.78 0 0 0
03/05/2018
18.83
 32,022 19.29 19.29 18.42 5,000 0 0.2
02/05/2018
19.29
 63,020 20.05 20.10 18.83 0 4,600 -0.2
27/04/2018
20.05
 32,299 20.30 20.35 19.85 5,200 0 0.2
26/04/2018
20.30
 37,021 20.56 20.56 20.05 0 0 0
24/04/2018
20.56
 9,720 20.35 20.56 20.35 2,500 0 0.1
23/04/2018
20.35
 71,700 20.86 20.86 20.10 0 0 0
20/04/2018
20.86
 24,140 20.61 20.97 20.71 0 100 0.0
19/04/2018
20.61
 27,840 20.86 21.12 20.61 0 0 0
18/04/2018
20.86
 53,915 21.22 22.08 20.86 600 2,000 -0.1
17/04/2018
21.22
 32,372 21.63 21.88 21.12 0 100 0.0
16/04/2018
21.63
 24,738 22.08 22.08 21.63 0 0 0
13/04/2018
22.08
 84,085 22.24 22.39 21.83 20,000 0 0.9
12/04/2018
22.24
 66,360 22.14 22.24 21.88 25,600 4,600 0.9
11/04/2018
22.14
 172,414 21.58 22.64 21.63 21,400 0 0.9
10/04/2018
21.58
 89,530 21.88 21.98 21.58 2,600 0 0.1
09/04/2018
21.88
 171,595 20.66 21.88 20.81 25,000 500 1.0
06/04/2018
20.66
 32,314 20.86 20.86 20.61 0 0 0
05/04/2018
20.86
 9,300 20.91 20.91 20.41 0 0 0
04/04/2018
20.91
 33,300 20.86 20.91 20.46 2,300 0 0.1
03/04/2018
20.86
 17,287 20.86 20.86 20.35 0 0 0
02/04/2018
20.86
 46,075 20.86 20.91 20.35 0 0 0
30/03/2018
20.86
 9,420 20.86 20.86 20.76 200 0 0.0
29/03/2018
20.86
 16,110 20.97 21.37 20.76 0 0 0
28/03/2018
20.97
 105,491 20.61 21.37 20.35 50,000 3,400 1.9
27/03/2018
20.61
 87,350 20.66 20.66 20.56 20,000 27,100 -0.3
26/03/2018
20.66
 86,115 20.46 20.66 20.41 28,000 18,340 0.4
23/03/2018
20.46
 115,660 20.81 20.81 20.35 5,000 40,600 -1.4
22/03/2018
20.81
 74,120 21.12 21.27 20.76 0 11,700 -0.5
21/03/2018
21.12
 66,100 21.42 21.42 20.97 0 8,000 -0.3
20/03/2018
21.42
 62,050 21.63 21.63 21.37 0 0 0
19/03/2018
21.63
 71,765 21.37 21.93 21.37 3,000 14,300 -0.5
16/03/2018
21.37
 27,821 21.37 21.78 20.81 2,500 0 0.1
15/03/2018
21.37
 88,820 21.12 21.88 20.91 2,500 33,700 -1.3
14/03/2018
21.12
 112,620 21.52 21.73 20.86 300 25,600 -1.0
13/03/2018
21.52
 163,210 22.39 22.39 21.37 5,000 12,500 -0.3
12/03/2018
22.39
 47,766 22.80 22.95 22.34 2,500 4,300 -0.1
09/03/2018
22.80
 423,805 21.88 23.92 21.47 200 100,000 -4.4
08/03/2018
21.88
 228,550 20.35 21.88 20.46 3,940 78,000 -3.1
07/03/2018
20.35
 53,600 20.30 20.35 20.10 211,500 205,200 0.2
06/03/2018
20.30
 21,000 20.15 20.30 20.10 0 0 0
05/03/2018
20.15
 92,705 20.15 20.66 20.10 5,000 5,000 0.0
02/03/2018
20.15
 25,500 20.15 20.30 20.10 5,400 11,500 -0.2
01/03/2018
20.15
 25,320 20.30 20.30 19.79 5,400 0 0.2

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