Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/10/2017	24.63	57,570	24.54	24.68	24.24	4,400	0	0.2
02/10/2017	24.54	53,248	24.98	24.98	24.39	0	0	0
29/09/2017	24.98	24,260	24.68	24.98	24.73	9,900	0	0.5
28/09/2017	24.68	8,890	24.83	25.08	24.63	0	0	0
27/09/2017	24.83	27,710	25.32	25.32	24.83	0	0	0
26/09/2017	25.32	30,310	25.13	25.32	24.88	15,960	0	0.8
25/09/2017	25.13	12,650	25.42	25.42	25.08	4,700	0	0.2
22/09/2017	25.42	17,898	25.57	25.57	25.22	6,300	0	0.3
21/09/2017	25.57	55,780	25.57	25.81	25.27	23,600	0	1.2
20/09/2017	25.57	82,243	24.93	25.62	24.59	56,800	0	2.9
19/09/2017	24.93	80,238	25.57	25.57	24.68	25,500	0	1.3
18/09/2017	25.57	64,281	26.06	26.06	25.57	14,600	0	0.8
15/09/2017	26.06	97,890	25.91	26.80	25.67	30,800	0	1.6
14/09/2017	25.91	216,376	24.59	26.16	24.24	82,200	0	4.3
13/09/2017	24.59	61,511	23.95	24.59	24.09	53,000	0	2.6
12/09/2017	23.95	25,920	24.00	24.09	23.70	7,000	0	0.3

Page:
<<
17
18
19

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	-0.30	-3.70%	8,433,699	54,800	0.4	7.50 8.20 7.80
2 tháng (2024-09-23)	-6.10	-43.88%	28,530,141	-3,629,265	-40.5	7.50 14 7.80
3 tháng (2024-08-23)	-9.50	-54.91%	37,628,968	-6,854,747	-89.0	7.50 17.30 7.80
6 tháng (2024-05-27)	-14.70	-65.33%	60,484,341	-8,353,411	-119.6	7.50 23.60 7.80
12 tháng (2023-11-27)	-15.80	-66.95%	94,161,561	-8,421,018	-114.7	7.50 28 7.80
24 tháng (2022-12-02)	-12.52	-61.61%	174,857,197	-6,785,348	-66.0	7.50 32.96 7.80
36 tháng (2021-12-07)	-19.91	-71.86%	272,842,978	-4,619,706	17.1	7.50 34.68 7.80
60 tháng (2019-12-18)	-6.96	-47.15%	523,060,238	-10,606,176	-120.4	7.50 34.68 7.80

CTCP Tập đoàn Lộc Trời (ltg)

THỐNG KÊ GIAO DỊCH