Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/10/2021	27.57	372,412	28.00	28.15	27.50	0	21,000	-0.8
30/09/2021	28.00	188,082	27.86	28.15	27.71	1,700	0	0.1
29/09/2021	27.86	266,550	27.64	27.86	27.28	0	0	0
28/09/2021	27.64	529,200	27.21	27.64	26.63	200	0	0.0
27/09/2021	27.21	1,438,759	28.36	28.73	27.21	0	21,700	-0.8
24/09/2021	28.36	651,561	28.58	28.87	24.60	37,000	1,000	1.4
23/09/2021	28.58	508,222	29.16	29.30	28.44	0	1,000	-0.0
22/09/2021	29.16	424,511	29.09	29.38	28.65	0	0	0
21/09/2021	29.09	845,016	29.74	30.03	28.22	6,000	0	0.2
20/09/2021	29.74	1,385,011	29.45	30.32	29.38	100	0	0.0
17/09/2021	29.45	1,055,533	28.87	29.81	28.73	0	2,100	-0.1
16/09/2021	28.87	642,948	28.87	29.59	28.65	400	0	0.0
15/09/2021	28.87	736,200	28.73	28.94	27.93	0	10,000	-0.4
14/09/2021	28.73	646,424	29.09	29.45	28.44	0	100	-0.0
13/09/2021	29.09	835,700	29.59	29.67	28.94	2,000	50,100	-2.0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.40	-4.88%	4,127,745	31,900	0.3	7.50 8.20 7.70
2 tháng (2024-09-23)	-6.10	-43.88%	28,530,141	-3,629,265	-40.5	7.50 14 7.70
3 tháng (2024-08-26)	-9.30	-54.39%	37,402,374	-6,845,747	-88.8	7.50 17.20 7.70
6 tháng (2024-05-27)	-14.70	-65.33%	60,484,341	-8,353,411	-119.6	7.50 23.60 7.70
12 tháng (2023-11-28)	-16.10	-67.36%	94,046,025	-8,428,018	-114.9	7.50 28 7.70
24 tháng (2022-12-05)	-12.20	-61%	174,659,776	-6,785,348	-66.0	7.50 32.96 7.70
36 tháng (2021-12-08)	-19.99	-71.93%	272,567,546	-4,620,106	17.0	7.50 34.68 7.70
60 tháng (2019-12-19)	-6.75	-46.40%	523,050,633	-10,606,176	-120.4	7.50 34.68 7.70

CTCP Tập đoàn Lộc Trời (ltg)

THỐNG KÊ GIAO DỊCH