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)
28/02/2018
20.30
 29,700 20.30 20.35 20.10 4,200 3,000 0.0
27/02/2018
20.30
 29,555 19.85 20.51 20.10 4,800 0 0.2
26/02/2018
19.85
 30,310 20.56 20.86 19.85 1,000 0 0.0
23/02/2018
20.56
 48,650 19.74 20.66 19.74 300 15,100 -0.6
22/02/2018
19.74
 57,900 20.25 20.25 19.74 0 0 0
21/02/2018
20.25
 20,400 20.00 20.25 19.74 1,000 2,000 0.0
13/02/2018
20.00
 7,919 20.05 20.25 19.74 0 0 0
12/02/2018
20.05
 9,400 19.85 20.05 19.34 0 0 0
09/02/2018
19.85
 29,805 19.79 19.85 18.93 0 0 0
08/02/2018
19.79
 19,520 20.00 20.10 19.64 0 0 0
07/02/2018
20.00
 10,956 19.13 20.35 20.00 0 0 0
06/02/2018
19.13
 45,878 20.46 20.46 18.83 3,000 0 0.1
05/02/2018
20.46
 18,247 21.27 21.32 20.41 5,000 3,000 0.1
02/02/2018
21.27
 36,250 21.27 21.42 21.17 500 0 0.0
01/02/2018
21.27
 54,631 20.97 21.63 20.97 0 0 0
31/01/2018
20.97
 48,650 20.71 21.37 20.86 2,000 0 0.1
30/01/2018
20.71
 46,409 21.07 21.12 20.66 2,300 0 0.1
29/01/2018
21.07
 70,486 21.42 21.58 20.97 0 0 0
26/01/2018
21.42
 41,401 21.63 21.63 21.37 0 6,200 -0.3
25/01/2018
21.63
 65,110 21.78 21.93 21.37 1,200 37,800 -1.6
24/01/2018
21.78
 34,312 21.88 21.93 21.68 0 1,400 -0.1
23/01/2018
21.88
 24,420 22.29 22.29 21.63 2,100 0 0.1
22/01/2018
22.29
 22,060 22.59 22.59 22.19 0 0 0
19/01/2018
22.59
 84,970 22.39 22.64 21.88 56,100 0 2.5
18/01/2018
22.39
 82,320 21.63 22.39 21.12 55,600 0 2.4
17/01/2018
21.63
 32,440 21.47 21.63 21.17 3,600 0 0.2
16/01/2018
21.47
 12,820 21.68 21.83 21.47 9,100 0 0.4
15/01/2018
21.68
 7,540 22.08 22.08 21.68 400 0 0.0
12/01/2018
22.08
 36,900 22.29 22.29 21.73 8,500 0 0.4
11/01/2018
22.29
 11,746 22.19 22.29 22.08 4,000 0 0.2
10/01/2018
22.19
 34,832 21.88 22.39 21.88 6,900 0 0.3
09/01/2018
21.88
 30,840 21.47 21.88 21.17 4,500 0 0.2
08/01/2018
21.47
 21,510 21.63 21.63 21.37 1,600 0 0.1
05/01/2018
21.63
 12,830 21.63 21.78 21.37 0 0 0
04/01/2018
21.63
 20,240 22.03 22.08 21.47 3,000 0 0.1
03/01/2018
22.03
 13,436 22.44 22.49 21.98 0 0 0
02/01/2018
22.44
 24,474 23.05 23.05 22.44 0 0 0
29/12/2017
23.05
 31,129 23.15 23.15 22.44 25,000 0 1.1
28/12/2017
23.15
 43,020 22.19 23.15 22.14 35,100 0 1.6
27/12/2017
22.19
 33,620 22.19 22.39 21.63 20,000 0 0.9
26/12/2017
22.19
 27,480 21.37 22.19 21.88 20,000 0 0.9
25/12/2017
21.37
 16,430 22.14 22.14 21.37 0 0 0
22/12/2017
22.14
 29,720 21.47 22.34 21.12 23,000 0 1.0
21/12/2017
21.47
 45,900 21.88 21.88 20.35 35,900 6,600 1.2
20/12/2017
21.88
 30,244 20.86 21.88 20.35 24,700 0 1.0
19/12/2017
20.86
 85,150 20.15 20.91 20.15 59,400 25,000 1.4
18/12/2017
20.15
 56,385 20.25 20.25 20.00 10,000 0 0.4
15/12/2017
20.25
 19,235 20.56 20.56 19.79 0 0 0
14/12/2017
20.56
 24,875 20.61 20.61 20.51 0 0 0
13/12/2017
20.61
 21,000 20.66 20.66 20.61 6,000 0 0.2
12/12/2017
20.66
 38,210 20.71 20.81 20.61 0 0 0
11/12/2017
20.71
 26,800 21.12 21.12 20.71 0 0 0
08/12/2017
21.12
 23,700 20.86 21.12 20.86 0 0 0
07/12/2017
20.86
 13,730 20.86 20.97 20.46 0 0 0
06/12/2017
20.86
 18,300 21.27 21.32 20.61 0 0 0
05/12/2017
21.27
 15,718 21.47 21.47 21.27 7,000 0 0.3
04/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
04/12/2017
21.47
 31,596 21.88 22.14 21.42 5,000 0 0.2
01/12/2017
21.88
 60,879 21.93 22.08 21.83 1,500 0 0.1
30/11/2017
21.93
 80,032 22.13 22.23 21.83 6,500 0 0.3
29/11/2017
22.13
 33,200 22.27 22.47 22.13 0 0 0
28/11/2017
22.27
 10,520 22.42 22.57 21.88 0 0 0
27/11/2017
22.42
 43,797 22.62 22.62 22.03 0 0 0
24/11/2017
22.62
 27,730 22.67 22.86 22.52 0 0 0
23/11/2017
22.67
 32,970 22.13 22.86 22.18 0 0 0
22/11/2017
22.13
 25,879 22.23 22.27 22.08 0 0 0
21/11/2017
22.23
 8,960 22.13 22.62 22.18 0 0 0
20/11/2017
22.13
 16,540 22.47 22.62 22.13 0 0 0
17/11/2017
22.47
 15,600 22.86 22.96 22.13 0 0 0
16/11/2017
22.86
 37,220 22.86 23.31 22.67 9 0 0.0
15/11/2017
22.86
 26,351 22.77 23.60 22.72 1 0 0.0
14/11/2017
22.77
 35,300 23.01 23.36 22.67 0 0 0
13/11/2017
23.01
 36,750 22.96 23.50 22.42 0 0 0
10/11/2017
22.96
 37,350 23.11 23.55 22.72 0 0 0
09/11/2017
23.11
 21,750 23.11 23.60 23.11 0 0 0
08/11/2017
23.11
 26,340 23.06 23.60 23.11 0 0 0
07/11/2017
23.06
 54,830 23.01 23.70 23.06 0 0 0
06/11/2017
23.01
 15,600 23.16 23.16 22.86 0 200 0.0
03/11/2017
23.16
 43,640 22.67 23.16 22.18 0 0 0
02/11/2017
22.67
 46,888 22.72 23.45 22.52 0 0 0
01/11/2017
22.72
 36,453 22.62 23.06 22.27 0 0 0
31/10/2017
22.62
 72,230 22.62 22.62 21.14 60,000 500 2.7
30/10/2017
22.62
 49,690 22.13 22.62 19.67 30,000 0 1.3
27/10/2017
22.13
 24,967 22.52 22.52 22.08 0 0 0
26/10/2017
22.52
 13,360 22.77 22.77 22.47 0 0 0
25/10/2017
22.77
 6,320 22.77 23.06 22.62 0 0 0
24/10/2017
22.77
 27,920 23.11 23.11 22.62 0 0 0
23/10/2017
23.11
 30,900 23.41 23.41 23.11 0 0 0
20/10/2017
23.41
 14,750 23.50 23.50 23.36 0 0 0
19/10/2017
23.50
 12,810 23.41 23.65 23.50 0 0 0
18/10/2017
23.41
 33,200 23.26 23.60 23.26 0 0 0
17/10/2017
23.26
 14,680 23.26 23.65 23.26 500 0 0.0
16/10/2017
23.26
 34,280 23.85 24.09 23.26 0 8,800 -0.4
13/10/2017
23.85
 11,170 23.95 24.04 23.65 0 0 0
12/10/2017
23.95
 14,300 24.09 24.09 23.60 0 0 0
11/10/2017
24.09
 18,924 24.09 24.14 24.00 0 0 0
10/10/2017
24.09
 21,634 24.09 24.09 23.90 0 0 0
09/10/2017
24.09
 27,360 24.34 24.34 24.00 10 600 0
06/10/2017
24.34
 26,660 24.49 24.49 24.09 10 0 0.0
05/10/2017
24.49
 29,963 24.49 24.54 24.29 10 0 0.0
04/10/2017
24.49
 13,810 24.63 24.83 24.44 6,200 0 0.3

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