CTCP Tập đoàn Lộc Trời (ltg)

21.60
-0.30
(-1.37%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-10) 		-1.90 -7.82% 3,978,400 259,076 6.2
21.70
24.40
21.70
2 tháng
(2024-03-11) 		-4.30 -16.10% 9,481,300 -7,182 -0.9
21.70
27.60
21.70
3 tháng
(2024-02-15) 		-4.70 -17.34% 14,796,800 517,668 13.4
21.70
28
21.70
6 tháng
(2023-11-13) 		-2.10 -8.57% 30,424,100 1,556,543 40.4
21.70
28
21.70
12 tháng
(2023-05-16) 		-0.08 -0.36% 80,435,170 3,546,863 99.4
20.70
32.96
21.70
24 tháng
(2022-05-23) 		-3.22 -12.56% 152,076,675 3,993,319 111.1
14.16
32.96
21.70
36 tháng
(2021-05-26) 		-5.17 -18.75% 322,846,794 3,835,005 111.2
14.16
34.68
21.70
60 tháng
(2019-06-06) 		7.88 54.22% 460,651,732 -199,765 44.5
8.94
34.68
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2022
24.79
 167,701 23.52 25.47 23.59 3,100 0 0.1
28/01/2022
23.52
 121,200 23.22 23.59 23.22 3,300 0 0.1
27/01/2022
23.22
 47,614 23.22 23.59 23.22 200 0 0.0
26/01/2022
23.22
 125,036 23.30 23.97 23.22 0 0 0
25/01/2022
23.30
 76,000 23.59 23.82 23.22 300 0 0.0
24/01/2022
23.59
 156,440 24.79 24.79 23.22 0 0 0
21/01/2022
24.79
 98,200 24.49 24.94 24.27 0 0 0
20/01/2022
24.49
 64,900 24.04 24.49 23.97 0 100 0.0
19/01/2022
24.04
 75,900 23.67 24.34 23.74 0 0 0
18/01/2022
23.67
 206,100 23.97 24.79 22.47 1,000 0 0.0
17/01/2022
23.97
 322,893 25.47 25.47 23.97 600 0 0.0
14/01/2022
25.47
 143,525 25.54 25.99 25.32 300 0 0.0
13/01/2022
25.54
 173,000 25.69 26.22 25.47 0 0 0
12/01/2022
25.69
 281,570 25.92 26.14 25.09 100 0 0.0
11/01/2022
25.92
 147,678 26.22 26.44 25.84 5,100 3,200 0.1
10/01/2022
26.22
 385,596 26.52 26.67 26.07 500 0 0.0
07/01/2022
26.52
 159,042 26.74 26.97 26.44 100 0 0.0
06/01/2022
26.74
 172,900 27.04 27.19 26.67 400 0 0.0
05/01/2022
27.04
 231,100 27.49 27.56 26.97 600 0 0.0
04/01/2022
27.49
 292,000 26.74 27.56 26.82 0 0 0
31/12/2021
26.74
 235,400 26.37 27.12 26.29 400 0 0.0
30/12/2021
26.37
 170,857 26.07 26.44 25.77 27 0 0.0
29/12/2021
26.07
 435,300 26.29 26.52 25.77 0 200 0.0
28/12/2021
26.29
 474,242 26.52 26.67 26.14 100 0 0.0
27/12/2021
26.52
 204,800 26.52 26.82 26.44 0 1,900 -0.1
24/12/2021
26.52
 207,640 26.82 26.97 26.37 0 0 0
23/12/2021
26.82
 375,269 27.34 27.34 26.22 400 0 0.0
22/12/2021
27.34
 336,916 27.71 27.71 27.19 0 0 0
21/12/2021
27.71
 295,055 27.86 27.86 27.56 0 0 0
20/12/2021
27.86
 297,732 28.09 28.24 27.64 0 0 0
17/12/2021
28.09
 188,932 28.09 28.31 27.86 100 0 0.0
16/12/2021
28.09
 445,700 27.64 28.46 27.71 300 0 0.0
15/12/2021
27.64
 139,100 27.71 27.71 27.49 100 0 0.0
14/12/2021
27.71
 391,651 27.71 28.01 27.42 1,200 0 0.0
13/12/2021
27.71
 198,908 27.79 28.01 27.71 100 0 0.0
10/12/2021
27.79
 222,852 27.94 28.09 27.71 100 0 0.0
09/12/2021
27.94
 180,428 27.79 28.01 27.64 0 0 0
08/12/2021
27.79
 177,348 27.71 28.01 27.64 100 0 0.0
07/12/2021
27.71
 275,432 27.56 28.09 27.19 400 0 0.0
06/12/2021
27.56
 248,557 28.39 28.69 27.34 200 0 0.0
03/12/2021
28.39
 448,722 28.39 28.76 28.01 2,100 0 0.1
02/12/2021
28.39
 307,344 28.69 28.84 28.24 100 0 0.0
01/12/2021
28.69
 281,515 28.39 28.69 28.09 400 0 0.0
30/11/2021
28.39
 335,054 27.86 28.76 27.86 100 0 0.0
29/11/2021
27.86
 435,138 28.09 28.24 24.87 400 10,000 -0.4
26/11/2021
28.09
 453,700 28.39 28.69 28.09 100 80,000 -3.0
25/11/2021
28.39
 558,310 28.24 28.84 28.09 100 80,000 -3.0
24/11/2021
28.24
 738,399 28.99 29.14 28.16 6,400 280,000 -10.4
23/11/2021
28.99
 719,825 28.09 28.99 27.71 300 180,000 -6.8
22/11/2021
28.09
 1,253,916 29.59 29.59 27.71 1,100 234,500 -8.8
19/11/2021
29.59
 2,031,025 31.16 31.16 28.91 700 1,400 0.0
18/11/2021
31.16
 1,173,860 32.13 32.51 31.09 600 0 0.0
17/11/2021
32.13
 675,980 32.43 32.81 31.31 6,700 300 0.3
16/11/2021
32.43
 674,257 32.36 33.33 32.06 100 0 0.0
15/11/2021
32.36
 663,894 32.51 32.81 31.91 500 0 0.0
12/11/2021
32.51
 495,340 32.66 33.11 32.21 200 5,400 -0.2
11/11/2021
32.66
 839,941 32.66 33.71 32.13 4,400 900 0.2
10/11/2021
32.66
 763,345 32.66 33.03 32.28 800 0 0.0
09/11/2021
32.66
 706,200 33.41 33.63 32.51 8,300 52,200 -1.9
08/11/2021
33.41
 1,137,684 32.88 33.48 32.81 400 5,100 -0.2
05/11/2021
32.88
 1,728,391 31.31 33.33 31.31 200 100,000 -4.3
04/11/2021
31.31
 460,220 31.16 31.61 30.94 100 50,000 -2.1
03/11/2021
31.16
 765,772 31.31 31.98 31.09 100 0 0.0
02/11/2021
31.31
 709,841 31.24 31.46 30.64 300 0 0.0
01/11/2021
31.24
 943,298 31.83 31.83 27.71 300 0 0.0
29/10/2021
31.83
 748,101 31.24 32.13 31.09 100 0 0.0
28/10/2021
31.24
 978,400 31.76 31.91 31.16 3,100 37,000 -1.4
27/10/2021
31.76
 520,700 31.83 31.98 31.53 0 200 0.0
26/10/2021: Cổ tức tiền mặt tỉ lệ: 15%
26/10/2021
31.83
 456,000 31.91 32.21 31.31 0 30,000 -1.3
25/10/2021
31.91
 718,000 32.05 32.42 31.69 2,500 0 0.1
22/10/2021
32.05
 992,200 31.19 32.92 31.04 100 6,000 -0.3
21/10/2021
31.19
 398,700 31.26 31.40 30.90 100 30,000 -1.3
20/10/2021
31.26
 742,900 30.90 31.62 30.53 300 0 0.0
19/10/2021
30.90
 747,900 31.11 31.48 30.68 1,500 0 0.1
18/10/2021
31.11
 1,233,700 31.40 31.98 30.97 200 0 0.0
15/10/2021
31.40
 1,155,600 30.82 31.76 30.82 100 5,000 -0.2
14/10/2021
30.82
 901,800 30.53 30.90 30.53 600 5,000 -0.2
13/10/2021
30.53
 889,500 30.17 30.75 29.96 42,100 0 1.8
12/10/2021
30.17
 839,900 30.39 30.68 29.88 14,700 0 0.6
11/10/2021
30.39
 1,082,600 30.03 30.75 29.45 15,200 2,000 0.5
08/10/2021
30.03
 482,900 30.25 30.97 29.88 42,000 0 1.8
07/10/2021
30.25
 1,357,156 29.59 30.90 29.59 3,200 0 0.1
06/10/2021
29.59
 1,989,200 28.15 29.88 28.44 52,300 103,300 -2.1
05/10/2021
28.15
 433,859 28.29 28.80 28.00 0 0 0
04/10/2021
28.29
 434,131 27.57 28.51 27.64 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc