Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/09/2023	30.48	427,100	30	30.56	30	35,800	0	1.4
11/09/2023	30	995,600	31.20	31.52	29.60	82,800	150,900	-2.6
08/09/2023	31.20	424,200	31.20	31.68	31.12	0	33,600	-1.3
07/09/2023	31.20	1,123,800	30.40	31.60	30.32	4,800	114,000	-4.3
06/09/2023	30.40	408,600	30.56	30.80	30.24	199,400	204,900	-0.2
05/09/2023	30.56	332,100	30.56	30.80	30.40	400	20,000	-0.7
31/08/2023	30.56	419,000	30.24	30.72	30.16	1,006	86,000	-3.2
30/08/2023	30.24	200,400	30.56	30.72	30.08	0	0	0
29/08/2023	30.56	435,900	30.40	31.04	30.32	90,000	42,500	1.8
28/08/2023	30.40	244,200	30	30.64	30	4,500	22,200	-0.7
25/08/2023	30	353,600	29.92	30.56	29.68	800	72,600	-2.7
24/08/2023	29.92	207,500	29.44	29.92	29.44	0	0	0
23/08/2023	29.44	157,100	29.60	29.84	29.28	259,400	277,000	-0.7
22/08/2023	29.60	260,000	29.60	30	28.64	12,300	10,000	0.1
21/08/2023	29.60	229,400	28.96	29.68	28.88	34,400	0	1.3
18/08/2023	28.96	934,200	30.80	30.80	28.48	101,800	13,500	3.3
17/08/2023	30.80	358,500	31.04	31.12	30.72	102,300	0	4.0
16/08/2023	31.04	467,700	30.88	31.20	30.80	100,700	0	3.9
15/08/2023	30.88	549,700	30.64	31.20	30.48	200	146,400	-5.6
14/08/2023	30.64	352,500	30.32	30.80	30.32	2,100	111,710	-4.2
11/08/2023	30.32	481,100	30.56	31.04	29.76	200	50,000	-1.9
10/08/2023	30.56	683,700	31.60	31.76	30.48	350	123,600	-4.8
09/08/2023	31.60	337,000	31.84	32	31.28	100	4,100	-0.2
08/08/2023	31.84	498,200	31.76	32.32	31.52	0	400	-0.0
07/08/2023	31.76	903,000	31.12	32	31.12	43,400	35,900	0.3
04/08/2023	31.12	337,700	31.04	31.60	30.88	0	54,400	-2.1
03/08/2023	31.04	366,500	31.20	31.68	30.88	100	1,800	-0.1
02/08/2023	31.20	606,800	31.04	31.60	30.64	0	0	0
01/08/2023	31.04	625,900	31.60	32.40	31.04	0	0	0
31/07/2023	31.60	1,252,200	29.84	32.16	30.32	38,300	112,100	-2.9
28/07/2023	29.84	241,900	29.52	29.84	28.80	36,500	5,000	1.2
27/07/2023	29.52	475,800	30.32	30.80	25.68	59,500	52,500	0.3
26/07/2023	30.32	328,500	29.84	30.56	29.28	151,900	21,500	4.9
25/07/2023	29.84	1,184,900	30.40	32	29.76	254,939	689,805	-16.6
24/07/2023	30.40	783,900	28.56	30.72	28.24	27,200	208,200	-6.9
21/07/2023	28.56	369,900	27.44	28.80	27.36	53,600	100	1.9
20/07/2023	27.44	208,900	26.64	27.44	26.40	87,900	0	3.0
19/07/2023	26.64	322,600	26.80	27.04	26.08	98,900	17,000	2.7
18/07/2023	26.80	379,500	27.20	27.36	26.80	191,140	121,200	2.4
17/07/2023	27.20	767,800	26.48	27.36	26.48	407,100	183,500	7.6
14/07/2023	26.48	866,000	25.52	26.96	25.52	321,200	224,600	3.2
13/07/2023	25.52	173,000	25.52	25.60	25.28	57,700	15,000	1.4
12/07/2023	25.52	187,500	25.44	25.60	25.28	59,300	0	1.9
11/07/2023	25.44	230,900	25.44	25.68	25.28	74,000	15,300	1.9
10/07/2023	25.44	356,800	25.12	25.44	24.96	103,031	82,000	0.7
07/07/2023	25.12	520,800	24.48	25.20	24.32	128,100	49,000	2.5
06/07/2023	24.48	243,800	24.72	24.88	24.16	82,900	0	2.5
05/07/2023	24.72	213,060	24.80	24.96	24.56	70,700	1,100	2.2
04/07/2023	24.80	475,850	24.24	24.80	24.32	116,000	130,300	-0.4
03/07/2023	24.24	106,750	24.24	24.56	24.08	500	20,400	-0.6
30/06/2023	24.24	222,174	24	24.64	23.92	54,700	100	1.6
29/06/2023	24	364,100	24.72	24.88	24	131,700	63,600	2.1
28/06/2023	24.72	282,750	24.72	24.80	24.40	90,600	0	2.8
27/06/2023	24.72	232,576	24.80	25.12	24.64	12,300	71,200	-1.8
26/06/2023	24.80	740,332	24.16	25.04	24.08	405,400	0	12.4
23/06/2023	24.16	340,750	24.08	24.40	23.84	25,000	10,200	0.4
22/06/2023	24.08	173,637	23.84	24.32	23.84	0	0	0
21/06/2023	23.84	555,381	23.60	24.24	23.44	12,500	155,400	-4.2
20/06/2023	23.60	115,051	23.60	23.60	23.36	0	10,000	-0.3
19/06/2023	23.60	128,957	23.60	23.68	23.44	200	0	0.0
16/06/2023	23.60	219,389	23.28	23.84	23.36	1,700	0	0.1
15/06/2023	23.28	129,628	23.52	23.52	23.20	0	0	0
14/06/2023	23.52	242,473	23.52	23.76	23.20	38,400	0	1.1
13/06/2023	23.52	258,634	23.44	23.92	23.44	0	0	0
12/06/2023	23.44	127,937	23.60	23.60	23.28	100	800	-0.0
09/06/2023	23.60	221,000	23.28	23.60	23.12	26,200	0	0.8
08/06/2023	23.28	264,078	23.60	23.84	23.28	3,600	0	0.1
07/06/2023	23.60	236,226	23.76	23.84	23.28	7,000	42,200	-1.0
06/06/2023	23.76	371,306	23.44	23.92	23.28	200	1,000	-0.0
05/06/2023	23.44	196,298	23.52	23.68	23.20	0	0	0
02/06/2023	23.52	199,968	23.60	23.68	23.36	100	0	0.0
01/06/2023	23.60	322,280	23.20	23.84	23.20	49,100	100	1.4
31/05/2023	23.20	238,514	23.36	23.68	23.20	68,800	0	2.0
30/05/2023	23.36	288,762	23.52	23.52	22.96	42,000	0	1.2
29/05/2023	23.52	66,764	22.96	23.60	22.96	100	0	0.0
26/05/2023	22.96	72,960	22.96	23.12	22.80	3,800	0	0.1
25/05/2023	22.96	143,910	23.04	23.04	22.72	37,300	0	1.1
24/05/2023	23.04	217,027	23.20	23.44	22.96	79,300	0	2.3
23/05/2023	23.20	309,711	23.52	23.52	23.12	39,000	0	1.1
22/05/2023	23.52	298,641	23.20	23.60	23.04	146,600	24,300	3.6
19/05/2023	23.20	571,539	23.12	23.60	23.04	225,100	1,100	6.5
18/05/2023	23.12	396,226	22.48	23.20	22.56	186,800	21,200	4.8
17/05/2023	22.48	301,300	22.48	22.80	22.32	279,300	3,100	7.8
16/05/2023	22.48	312,231	22.48	22.64	22.16	127,500	13,500	3.2
15/05/2023	22.48	369,251	22.72	23.04	22.32	0	0	0
12/05/2023	22.72	464,808	22.48	23.04	22.40	50,700	2,300	1.4
11/05/2023	22.48	394,420	22.48	22.64	22.32	61,000	6,500	1.5
10/05/2023	22.48	341,023	22.48	22.64	22.24	90,200	2,400	2.5
09/05/2023	22.48	555,555	22.08	22.56	21.84	130,500	0	3.6
08/05/2023	22.08	351,287	22.16	22.48	22	0	200	-0.0
05/05/2023	22.16	451,427	21.92	22.40	21.60	6,900	7,500	-0.0
04/05/2023	21.92	1,854,540	24	24	21.60	1,300	2,000	-0.0
28/04/2023	24	1,469,750	25.36	25.68	22.96	43,700	805,400	-22.8
27/04/2023	25.36	646,000	24.48	25.44	24.24	0	0	0
26/04/2023	24.48	366,834	23.92	24.80	23.60	200	5,000	-0.1
25/04/2023	23.92	519,706	24.48	24.88	23.84	81,200	157,200	-2.3
24/04/2023	24.48	389,935	24.48	25.12	24.40	100	0	0.0
21/04/2023	24.48	290,698	24.64	25.52	24.08	8,100	100	0.2
20/04/2023	24.64	751,581	23.92	25.52	24	0	56,200	-1.7
19/04/2023	23.92	507,498	23.68	24	23.60	110,000	0	3.3

Page:
<<
3
4
5
>>

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