Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/04/2023	23.68	524,500	23.44	23.84	23.04	90,000	0	2.7
17/04/2023	23.44	526,533	22.72	23.60	22.80	100,000	0	2.9
14/04/2023	22.72	472,706	23.20	23.68	22.40	100,100	30,000	2.0
13/04/2023	23.20	369,031	23.60	23.76	23.04	81,600	87,300	-0.2
12/04/2023	23.60	586,628	23.44	23.76	23.20	119,300	100	3.5
11/04/2023	23.44	871,498	22.48	23.44	22.32	60,500	40,000	0.6
10/04/2023	22.48	483,499	22.08	22.72	22	0	0	0
07/04/2023	22.08	313,522	22.40	22.72	21.92	0	0	0
06/04/2023	22.40	757,463	22.40	23.20	22.16	100	0	0.0
05/04/2023	22.40	463,638	22	22.40	21.92	0	37,200	-1.0
04/04/2023	22	182,175	22.24	22.24	22	0	100	-0.0
03/04/2023	22.24	444,800	21.84	22.32	21.76	100	4,300	-0.1
31/03/2023	21.84	254,912	21.76	22.08	21.60	2,600	0	0.1
30/03/2023	21.76	596,599	21.52	22.24	21.52	0	0	0
29/03/2023	21.52	155,640	21.44	21.76	21.20	200	0	0.0
28/03/2023	21.44	208,370	21.60	21.92	21.44	400	0	0.0
27/03/2023	21.60	397,504	20.80	22	21.20	0	0	0
24/03/2023	20.80	114,157	20.80	20.96	20.72	0	0	0
23/03/2023	20.80	900	20.80	20.80	20.40	0	0	0
22/03/2023	20.80	158,036	20.96	21.12	20.72	0	0	0
21/03/2023	20.96	46,105	20.72	21.04	20.48	0	0	0
20/03/2023	20.72	74,102	21.20	21.20	20.72	0	0	0
17/03/2023	21.20	70,700	20.80	21.20	20.80	0	0	0
16/03/2023	20.80	77,660	21.28	21.28	20.80	0	0	0
15/03/2023	21.28	116,004	20.80	21.36	20.88	0	0	0
14/03/2023	20.80	164,301	21.12	21.12	20.40	0	0	0
13/03/2023	21.12	124,804	21.60	21.60	20.80	5,000	0	0.1
10/03/2023	21.60	104,629	21.76	21.84	21.20	0	0	0
09/03/2023	21.76	152,732	21.92	22	21.60	0	0	0
08/03/2023	21.92	201,700	21.36	22.32	20.80	46,200	0	1.3
07/03/2023	21.36	40,812	21.28	21.60	21.20	0	0	0
06/03/2023	21.28	50,568	21.20	21.84	20.88	9,800	100	0.3
03/03/2023	21.20	79,927	21.44	21.76	21.12	0	10,900	-0.3
02/03/2023	21.44	138,678	21.52	21.52	21.12	0	22,400	-0.6
01/03/2023	21.52	84,801	21.04	21.52	20.80	0	0	0
28/02/2023	21.04	113,412	20.72	22	20.16	32,200	0	0.9
27/02/2023	20.72	169,987	21.60	21.60	20.64	0	0	0
24/02/2023	21.60	132,501	21.44	21.60	20.96	2,500	0	0.1
23/02/2023	21.44	316,652	21.52	21.76	20.88	200	200	0
22/02/2023	21.52	490,316	22.24	22.40	21.28	1,500	0	0.0
21/02/2023	22.24	304,305	22.64	22.80	22.08	0	0	0
20/02/2023	22.64	414,965	21.04	22.80	22.08	800	0	0.0
16/02/2023	21.04	196,541	20.80	21.28	20.88	300	0	0.0
15/02/2023	20.80	117,701	20.64	21.36	20.64	200	0	0.0
14/02/2023	20.64	142,331	20.96	21.12	20.56	0	0	0
13/02/2023	20.96	137,867	21.36	21.52	20.64	100	0	0.0
10/02/2023	21.36	101,315	21.60	21.84	21.20	500	300	0.0
09/02/2023	21.60	214,900	21.36	22.24	21.20	0	0	0
08/02/2023	21.36	187,800	21.60	22	20.96	400	0	0.0
07/02/2023	21.60	348,165	22.40	22.48	21.44	100	0	0.0
06/02/2023	22.40	197,530	22.16	22.56	22.08	0	0	0
03/02/2023	22.16	99,837	22.16	22.48	22	0	0	0
02/02/2023	22.16	138,112	22	22.72	21.84	15,200	0	0.4
01/02/2023	22	286,791	22.56	23.44	21.92	2,000	10,000	-0.2
31/01/2023	22.56	318,386	22.08	22.56	22	2,900	80,000	-2.2
30/01/2023	22.08	319,509	20.64	22.72	20.64	1,600	25,900	-0.7
27/01/2023	20.64	122,495	20.72	21.28	20.48	800	20,100	-0.5
19/01/2023	20.72	122,301	20.64	20.80	20.40	0	30,100	-0.8
18/01/2023	20.64	123,220	20.24	20.88	20	100	0	0.0
17/01/2023	20.24	157,474	20	20.32	19.92	100	0	0.0
16/01/2023	20	52,600	19.84	20.08	19.84	0	0	0
13/01/2023	19.84	159,500	19.76	20.08	19.68	3,100	50,000	-1.2
12/01/2023	19.76	33,851	19.84	19.84	19.52	0	1,000	-0.0
11/01/2023	19.84	62,100	19.76	20.08	19.68	0	20,000	-0.5
10/01/2023	19.76	15,300	20	20	19.60	0	0	0
09/01/2023	20	103,074	19.36	20.24	19.60	0	0	0
06/01/2023	19.36	56,941	19.84	20	19.36	0	600	-0.0
05/01/2023	19.84	51,100	19.92	20.16	19.36	900	0	0.0
04/01/2023	19.92	69,735	19.92	20	19.76	0	100	-0.0
03/01/2023	19.92	88,448	18.80	19.92	18.96	0	0	0
30/12/2022	18.80	60,900	18.80	20	18.56	20,100	0	0.5
29/12/2022	18.80	33,414	18.80	19.04	18.56	800	0	0.0
28/12/2022	18.80	36,754	18.72	19.12	18.64	0	0	0
27/12/2022	18.72	40,600	18.56	19.04	18.40	600	0	0.0
26/12/2022	18.56	62,381	19.12	19.52	18.24	400	0	0.0
23/12/2022	19.12	26,410	19.20	19.44	18.72	200	0	0.0
22/12/2022	19.20	42,416	19.20	19.52	19.04	0	0	0
21/12/2022	19.20	59,520	19.60	19.68	18.80	600	0	0.0
20/12/2022	19.60	140,780	20.32	20.40	18.88	100	3,700	-0.1
19/12/2022	20.32	87,711	20.48	20.64	20.24	0	0	0
16/12/2022	20.48	84,809	20.56	20.56	20	0	0	0
15/12/2022	20.56	84,010	20.48	20.80	20.32	0	0	0
14/12/2022	20.48	74,760	20.64	21.28	20.48	0	0	0
13/12/2022	20.64	61,331	20.16	20.80	20.16	0	0	0
12/12/2022	20.16	309,662	19.92	21.28	19.92	5,700	0	0.2
09/12/2022	19.92	85,245	20.16	20.32	19.84	0	0	0
08/12/2022	20.16	216,255	20.08	20.48	19.84	1,000	5,000	-0.1
07/12/2022	20.08	187,100	20.40	20.56	19.36	100	40,400	-1.0
06/12/2022	20.40	231,259	20	20.88	19.52	100	100	0
05/12/2022	20	125,619	20.32	20.96	19.76	1,100	0	0.0
02/12/2022	20.32	197,421	19.68	20.32	19.68	0	0	0
01/12/2022	19.68	250,139	19.36	20.40	19.20	1,400	10,000	-0.2
30/11/2022	19.36	212,983	19.20	19.44	18.64	325	0	0.0
29/11/2022	19.20	171,962	19.20	19.60	18.40	200	41,500	-1.0
28/11/2022	19.20	225,350	18	19.20	18	200	3,300	-0.1
25/11/2022	18	236,125	16.96	18	17.04	18,200	0	0.4
24/11/2022	16.96	54,700	16.88	17.12	16.40	100	0	0.0
23/11/2022	16.88	82,200	17.12	17.60	16.72	1,000	0	0.0
22/11/2022	17.12	184,444	16.96	17.60	16.72	500	0	0.0
21/11/2022	16.96	189,293	16.88	17.44	16.48	1,800	7,600	-0.1

Page:
<<
4
5
6
>>

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