Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2024	26.80	423,106	27.20	27.40	26.40	43,700	0	1.2
30/01/2024	26.90	380,706	27.50	27.90	26.90	5,100	52,000	-1.3
29/01/2024	27.40	615,977	26.50	27.50	26.50	70,000	0	1.9
26/01/2024	26.50	404,956	26.30	26.60	26.30	182,500	100,000	2.2
25/01/2024	26.30	221,719	25.90	26.30	25.90	72,400	0	1.9
24/01/2024	26	134,384	25.80	26.20	25.80	75,000	5,100	1.8
23/01/2024	26	198,153	25.80	26	25.70	47,700	20,000	0.7
22/01/2024	26	153,811	25.90	26	25.60	65,000	3,800	1.6
19/01/2024	25.90	147,460	25.80	26.10	25.80	15,300	0	0.4
18/01/2024	25.80	133,742	26	26.10	25.70	0	0	0
17/01/2024	26	306,204	26.20	26.50	25.90	47,300	20,000	0.7
16/01/2024	26.20	238,752	26	26.20	25.70	117,800	0	3.1
15/01/2024	26	175,449	25.60	26.20	25.60	58,150	10,050	1.2
12/01/2024	25.80	234,674	25.40	26	25.10	80,500	1,200	2.0
11/01/2024	25.50	198,821	25.10	25.50	25.10	38,200	5,000	0.8
10/01/2024	25.30	112,382	25.30	25.60	25.10	0	2,700	-0.1
09/01/2024	25.40	231,841	25.50	25.60	25.20	0	15,400	-0.4
08/01/2024	25.60	250,770	25.70	25.80	25.40	50	0	0.0
05/01/2024	25.70	186,388	25.80	25.90	25.40	0	38,925	-1.0
04/01/2024	25.80	271,077	25.50	26	25.50	0	0	0
03/01/2024	25.90	484,032	26.20	26.20	25.60	15,000	0	0.4
02/01/2024	26.20	119,414	26.10	26.40	26	6,400	0	0.2
29/12/2023	26.20	147,961	26.20	26.40	26.10	0	0	0
28/12/2023	26.20	174,682	26	26.30	26	61,700	0	1.6
27/12/2023	26.30	193,652	26.10	26.30	26	65,000	2,700	1.6
26/12/2023	26	201,911	26.50	26.60	26	10,300	50	0.3
25/12/2023	26.50	141,514	26.20	26.60	26.20	10,000	0	0.3
22/12/2023	26.20	207,563	25.90	26.20	25.60	10,500	0	0.3
21/12/2023	25.80	262,085	25.10	26.10	24.90	5,042	51,800	-1.2
20/12/2023	25.30	302,258	25.20	25.30	25	105,100	58,900	1.2
19/12/2023	25.10	147,093	25	25.20	24.80	10,000	0	0.3
18/12/2023	25	241,566	25	25	24.80	80,000	13,400	1.7
15/12/2023	24.90	221,736	25.20	25.20	24.70	50,008	0	1.2
14/12/2023	24.80	229,648	24.80	25	24.60	79,000	0	2.0
13/12/2023	24.80	186,880	24.80	25.20	24.40	25,300	4,200	0.5
12/12/2023	25	222,002	24.60	25	24.40	50,000	32,900	0.4
11/12/2023	24.50	109,888	24.70	24.70	24.20	22,000	11,500	0.3
08/12/2023	24.70	162,861	24.90	24.90	24.40	10,000	25,500	-0.4
07/12/2023	24.90	240,624	25.20	25.30	24.30	15,000	1,100	0.3
06/12/2023	25	329,666	25	25.20	24.80	0	115,200	-2.9
05/12/2023	24.80	353,398	24.50	24.90	24.40	65,000	14,200	1.2
04/12/2023	24.30	267,422	24	24.50	23.80	17,500	62,200	-1.1
01/12/2023	23.90	174,482	23.60	24.10	23.50	42,900	34,300	0.2
30/11/2023	23.80	145,047	24.30	24.30	23.60	15,200	23,700	-0.2
29/11/2023	24.10	137,179	24	24.20	23.90	0	36,100	-0.9
28/11/2023	23.90	225,327	23.80	23.90	23.40	91,400	0	2.2
27/11/2023	23.60	115,536	24.50	24.60	23.60	7,000	0	0.2
24/11/2023	24.50	295,159	24.60	24.60	23.90	7,000	0	0.2
23/11/2023	24.60	436,389	24.50	25.10	24.40	61,100	10,100	1.3
22/11/2023	24.50	557,829	24	24.50	23.70	121,300	0	2.9
21/11/2023	23.90	218,885	23.30	23.90	23.10	59,800	0	1.4
20/11/2023	23.30	152,284	23.30	23.40	22.50	8,000	0	0.2
17/11/2023	23.30	382,803	23.90	23.90	22.80	36,600	102,000	-1.5
16/11/2023	23.40	525,335	24.20	24.20	23.40	70,000	323,000	-6.0
15/11/2023	24.20	267,922	24.50	24.80	24	50	12,600	-0.3
14/11/2023	24.20	261,096	24.70	24.70	23.80	0	22,200	-0.5
13/11/2023	24.50	235,708	24.30	24.80	24.30	20,000	0	0.5
10/11/2023	24.20	226,102	24.40	24.50	23.90	0	100	-0.0
09/11/2023	24.40	311,073	24.10	24.70	24.10	0	20,000	-0.5
08/11/2023	24.10	307,771	23.20	24.30	23.10	0	0	0
07/11/2023	23.20	241,639	23.60	23.80	22.90	0	5,000	-0.1
06/11/2023	23.60	320,705	23.20	23.80	23.20	20,000	0	0.5
03/11/2023	22.90	437,100	22.90	23.90	22.50	10,000	0	0.2
02/11/2023	22.90	463,700	20.70	23.30	20.70	60,000	14,600	1.0
01/11/2023	20.70	959,400	23.40	23.40	20.20	30,175	191,400	-3.3
31/10/2023	23.40	1,359,100	27	27	23.40	200	104,106	-2.4
30/10/2023	27	60,200	27.40	27.80	27	0	0	0
27/10/2023	27.40	77,900	28.20	28.20	27.10	300	0	0.0
26/10/2023	28.20	327,800	29.40	29.80	27	0	0	0
25/10/2023	29.40	150,700	29.90	30.20	29.40	0	400	-0.0
24/10/2023	29.90	83,100	29.50	30	29.30	0	0	0
23/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
23/10/2023	29.50	259,000	30.08	33.30	29.50	0	0	0
20/10/2023	30.08	229,800	29.60	30.16	29.12	0	1,000	-0.0
19/10/2023	29.60	157,600	30.16	30.16	29.20	0	0	0
18/10/2023	30.16	470,400	30.24	30.56	29.20	54,100	36,800	0.6
17/10/2023	30.24	163,500	30.88	31.04	30.08	800	2,400	-0.1
16/10/2023	30.88	360,800	30.48	31.04	30.40	0	600	-0.0
13/10/2023	30.48	218,100	30.24	30.48	29.92	200	0	0.0
12/10/2023	30.24	172,200	30.64	30.80	30.24	500	0	0.0
11/10/2023	30.64	294,900	30.40	30.80	30.24	100	0	0.0
10/10/2023	30.40	437,000	30	31.20	29.92	200	400	-0.0
09/10/2023	30	263,300	29.60	30.08	29.28	20,500	0	0.8
06/10/2023	29.60	143,200	29.36	29.60	28.96	0	0	0
05/10/2023	29.36	197,500	29.60	30	29.04	100	0	0.0
04/10/2023	29.60	173,900	29.36	29.76	28	100	0	0.0
03/10/2023	29.36	382,700	30.56	30.56	29.12	0	0	0
02/10/2023	30.56	181,800	30.16	30.88	30.24	200	0	0.0
29/09/2023	30.16	317,000	29.76	33.84	29.52	0	0	0
28/09/2023	29.76	234,500	29.76	29.92	29.20	3,300	0	0.1
27/09/2023	29.76	823,300	30.24	30.56	27.60	3,700	1,000	0.1
26/09/2023	30.24	498,700	31.20	32	30.24	100	300	-0.0
25/09/2023	31.20	1,079,200	32.48	33.68	30.40	11,300	2,700	0.3
22/09/2023	32.48	980,300	32.96	33.04	31.76	52,600	2,100	2.0
21/09/2023	32.96	1,648,000	31.44	33.20	31.44	0	0	0
20/09/2023	31.44	704,900	30.64	31.44	30.56	20,000	100	0.8
19/09/2023	30.64	134,300	30.72	30.80	30.16	15,500	100	0.6
18/09/2023	30.72	328,500	30.80	31.04	30.40	80,000	3,000	2.9
15/09/2023	30.80	340,400	30.24	30.80	29.92	197,100	0	7.5
14/09/2023	30.24	488,100	30.32	30.40	29.84	230,000	100,000	4.9
13/09/2023	30.32	429,800	30.48	30.64	29.76	15,600	0	0.6

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-21)	-1.60	-17.02%	9,522,219	-45,200	-0.5	7.50 9.40 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 (2024-08-22)	-9.40	-54.65%	37,874,854	-6,854,747	-89.0	7.50 17.30 7.80
6 tháng (2024-05-24)	-14.30	-64.71%	61,364,156	-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 (2022-12-01)	-11.88	-60.37%	175,107,336	-6,793,948	-66.2	7.50 32.96 7.80
36 tháng (2021-12-06)	-19.76	-71.70%	273,091,535	-4,619,506	17.1	7.50 34.68 7.80
60 tháng (2019-12-17)	-6.89	-46.90%	523,070,549	-10,609,376	-120.5	7.50 34.68 7.80

CTCP Tập đoàn Lộc Trời (ltg)

THỐNG KÊ GIAO DỊCH