Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/06/2022	28.39	237,500	28.61	28.84	28.24	0	0	0
29/06/2022	28.61	205,096	28.54	28.99	28.16	300	0	0.0
28/06/2022	28.54	381,549	28.61	29.14	28.24	0	0	0
27/06/2022	28.61	183,507	28.16	29.59	28.39	0	0	0
24/06/2022	28.16	216,894	28.84	29.21	28.09	10,500	0	0.4
23/06/2022	28.84	405,800	26.52	28.84	26.59	0	5,000	-0.2
22/06/2022	26.52	627,055	28.39	29.06	26.29	100	6,000	-0.2
21/06/2022	28.39	574,636	29.89	30.11	27.49	1,400	200	0.0
20/06/2022	29.89	668,805	31.31	31.31	29.36	0	50,000	-2.0
17/06/2022	31.31	584,093	31.53	31.61	29.96	100	54,800	-2.2
16/06/2022	31.53	589,590	31.31	32.73	31.16	200	55,200	-2.3
15/06/2022	31.31	971,758	30.79	31.91	30.19	2,645	2,500	0.0
14/06/2022	30.79	576,660	28.69	31.24	27.86	4,830	0	0.2
13/06/2022	28.69	629,992	30.64	30.64	28.46	7,500	100	0.3
10/06/2022	30.64	691,089	31.53	31.61	30.49	500	2,900	-0.1
09/06/2022	31.53	559,712	31.31	31.76	30.86	0	55,900	-2.3
08/06/2022	31.31	537,428	31.83	32.81	31.01	0	50,800	-2.2
07/06/2022	31.83	822,530	30.19	32.28	30.19	0	50,700	-2.1
06/06/2022	30.19	707,343	28.76	30.49	28.69	7,100	300	0.3
03/06/2022	28.76	211,620	28.99	29.06	28.39	0	0	0
02/06/2022	28.99	655,377	28.24	29.59	28.09	600	0	0.0
01/06/2022	28.24	380,537	28.16	28.24	27.56	0	500	-0.0
31/05/2022	28.16	218,700	28.39	28.76	27.94	100	0	0.0
30/05/2022	28.39	383,824	28.61	28.91	28.01	300	0	0.0
27/05/2022	28.61	511,861	27.19	29.29	27.34	600	9,600	-0.3
26/05/2022	27.19	451,160	26.59	27.42	26.59	0	0	0
25/05/2022	26.59	417,122	26.14	26.59	25.47	0	13,300	-0.5
24/05/2022	26.14	198,348	25.62	26.22	24.87	0	0	0
23/05/2022	25.62	201,973	25.99	26.67	25.47	0	0	0
20/05/2022	25.99	141,401	26.07	26.67	25.84	100	0	0.0
19/05/2022	26.07	149,215	26.14	26.44	24.72	3,100	16,300	-0.5
18/05/2022	26.14	228,034	26.97	27.34	26.14	0	0	0
17/05/2022	26.97	384,520	24.87	27.12	24.72	700	0	0.0
16/05/2022	24.87	228,131	24.19	26.59	24.34	0	0	0
13/05/2022	24.19	479,020	26.14	26.22	23.97	3,200	1,300	0.1
12/05/2022	26.14	214,505	27.49	28.01	25.69	100	7,000	-0.2
11/05/2022	27.49	75,684	27.64	27.79	27.12	0	0	0
10/05/2022	27.64	249,668	26.29	27.79	25.47	2,000	0	0.1
09/05/2022	26.29	558,373	29.21	29.21	26.29	2,400	2,000	0.0
06/05/2022	29.21	185,102	29.89	30.56	28.99	22,500	2,000	0.8
05/05/2022	29.89	242,302	29.96	31.01	29.29	37,300	60,000	-0.9
04/05/2022	29.96	314,354	29.74	30.41	29.74	39,800	13,800	1.0
29/04/2022	29.74	227,754	29.21	29.81	29.06	19,100	17,000	0.1
28/04/2022	29.21	261,469	28.84	29.74	28.46	27,000	0	1.1
27/04/2022	28.84	267,578	28.09	28.84	26.89	28,600	22,000	0.2
26/04/2022	28.09	504,873	27.71	28.31	23.82	56,100	0	2.0
25/04/2022	27.71	688,133	30.19	30.19	26.82	69,200	0	2.6
22/04/2022	30.19	515,700	29.89	30.86	27.49	51,800	0	2.1
21/04/2022	29.89	807,300	30.79	31.31	28.76	85,900	50,000	1.4
20/04/2022	30.79	793,400	32.21	32.96	30.71	85,300	51,000	1.4
19/04/2022	32.21	706,300	33.63	34.38	32.13	0	0	0
18/04/2022	33.63	895,600	33.03	34.23	33.03	0	0	0
15/04/2022	33.03	1,129,400	31.46	33.63	31.76	0	0	0
14/04/2022	31.46	317,800	31.39	32.21	31.39	42,100	500	1.8
13/04/2022	31.39	461,554	30.86	31.46	29.96	35,400	0	1.5
12/04/2022	30.86	481,480	31.46	32.06	30.34	51,000	12,000	1.6
08/04/2022	31.46	828,413	33.18	33.71	31.31	90,800	100	3.9
07/04/2022	33.18	924,194	34.68	34.68	32.58	94,900	0	4.2
06/04/2022	34.68	749,791	34.38	34.76	33.86	72,500	600	3.3
05/04/2022	34.38	866,460	34.16	35.58	34.16	91,000	100	4.2
04/04/2022	34.16	753,559	34.16	34.61	33.86	74,400	0	3.4
01/04/2022	34.16	1,079,126	33.78	34.83	33.11	96,300	0	4.4
31/03/2022	33.78	849,007	33.93	34.08	33.33	83,700	0	3.8
30/03/2022	33.93	1,221,514	34.38	34.76	33.26	126,000	600	5.7
29/03/2022	34.38	2,381,640	32.06	35.13	32.13	170,200	1,000	7.6
28/03/2022	32.06	1,340,205	31.24	32.21	31.24	74,100	11,100	2.7
25/03/2022	31.24	1,044,618	31.09	31.53	30.41	49,500	100	2.0
24/03/2022	31.09	384,253	31.16	31.68	30.71	20,200	0	0.8
23/03/2022	31.16	549,725	30.94	31.53	30.86	36,000	0	1.5
22/03/2022	30.94	690,716	30.04	31.09	30.04	32,200	21,500	0.4
21/03/2022	30.04	376,467	29.89	30.34	29.81	21,900	20,000	0.1
18/03/2022	29.89	335,803	29.66	30.49	29.51	19,600	47,000	-1.1
17/03/2022	29.66	858,759	30.41	30.71	29.21	58,100	145,800	-3.4
16/03/2022	30.41	318,797	30.26	31.16	29.96	24,500	7,701	0.7
15/03/2022	30.26	690,180	31.01	31.24	29.59	32,800	26,500	0.3
14/03/2022	31.01	1,006,485	31.98	32.36	30.49	65,200	300	2.7
11/03/2022	31.98	1,249,131	31.61	32.58	31.39	58,800	65,400	-0.3
10/03/2022	31.61	1,240,077	31.46	32.28	31.01	113,000	125,600	-0.6
09/03/2022	31.46	1,000,342	31.46	32.51	30.56	53,500	14,400	1.6
08/03/2022	31.46	996,161	32.36	32.81	30.94	55,700	3,900	2.2
07/03/2022	32.36	1,783,315	29.96	33.11	30.11	4,100	700	0.1
04/03/2022	29.96	422,016	30.26	30.41	29.89	2,100	100	0.1
03/03/2022	30.26	1,300,538	29.06	30.71	28.84	900	200	0.0
02/03/2022	29.06	831,860	29.81	30.04	28.91	11,200	700	0.4
01/03/2022	29.81	687,635	29.66	30.94	29.66	2,300	4,100	-0.1
28/02/2022	29.66	776,128	28.99	30.04	28.99	4,900	61,000	-2.2
25/02/2022	28.99	1,683,529	27.19	29.21	26.97	1,900	21,340	-0.8
24/02/2022	27.19	443,600	27.12	27.34	26.44	1,600	4,300	-0.1
23/02/2022	27.12	370,510	27.34	27.42	26.89	1,900	0	0.1
22/02/2022	27.34	371,965	27.27	27.42	26.74	100	800	-0.0
21/02/2022	27.27	362,879	27.27	27.49	27.04	21,200	55,000	-1.2
18/02/2022	27.27	693,600	26.59	27.42	26.44	0	0	0
17/02/2022	26.59	151,917	26.59	26.59	26.44	0	0	0
16/02/2022	26.59	196,771	26.59	26.82	26.37	0	0	0
15/02/2022	26.59	189,413	26.67	26.97	26.29	300	0	0.0
14/02/2022	26.67	410,035	26.44	27.04	26.14	0	0	0
11/02/2022	26.44	275,224	26.52	26.82	26.29	0	0	0
10/02/2022	26.52	328,762	25.69	26.82	25.62	0	0	0
09/02/2022	25.69	237,305	25.24	25.69	25.24	1,800	0	0.1
08/02/2022	25.24	230,610	24.79	25.47	24.72	0	0	0

Page:
<<
6
7
8
>>

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