Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/09/2021	29.59	2,798,613	27.93	29.88	27.93	30,300	5,000	1.0
09/09/2021	27.93	444,700	27.71	28.00	27.57	0	0	0
08/09/2021	27.71	638,800	27.71	28.07	27.50	100	0	0.0
07/09/2021	27.71	602,545	28.07	28.22	27.57	0	0	0
06/09/2021	28.07	894,100	28.07	28.29	27.79	1,000	0	0.0
01/09/2021	28.07	964,000	28.22	28.51	27.79	0	0	0
31/08/2021	28.22	1,003,286	28.51	28.94	28.22	100	0	0.0
30/08/2021	28.51	910,711	27.93	28.73	27.93	400	0	0.0
27/08/2021	27.93	732,891	27.06	27.93	26.84	0	0	0
26/08/2021	27.06	636,111	27.21	27.42	26.99	0	69,100	-2.6
25/08/2021	27.21	809,237	26.77	27.42	26.70	344,600	99,200	9.2
24/08/2021	26.77	1,227,955	27.13	27.57	26.70	110,000	103,800	0.2
23/08/2021	27.13	1,364,295	28.22	28.80	26.84	72,400	73,000	-0.0
20/08/2021	28.22	2,226,500	28.65	29.09	27.86	1,500	14,800	-0.5
19/08/2021	28.65	461,900	28.51	28.80	28.15	400	0	0.0
18/08/2021	28.51	973,100	29.23	29.38	28.22	0	0	0
17/08/2021	29.23	1,291,800	28.65	30.03	28.65	500	50,000	-2.0
16/08/2021	28.65	937,400	28.15	28.87	27.50	300	0	0.0
13/08/2021	28.15	1,072,586	28.51	28.80	27.79	0	0	0
12/08/2021	28.51	1,071,779	28.87	28.87	28.07	0	0	0
11/08/2021	28.87	2,260,466	28.22	29.52	28.07	0	0	0
10/08/2021	28.22	1,795,950	27.50	28.29	27.57	0	0	0
09/08/2021	27.50	752,478	26.99	27.57	26.77	0	0	0
06/08/2021	26.99	1,285,200	26.92	27.50	26.41	0	0	0
05/08/2021	26.92	1,030,500	27.21	27.71	26.41	0	1,000	-0.0
04/08/2021	27.21	731,500	27.71	27.86	26.70	0	0	0
03/08/2021	27.71	3,149,100	28.87	28.94	27.28	0	258,100	-9.9
02/08/2021	28.87	1,537,400	27.57	29.59	27.57	0	8,000	-0.3
30/07/2021	27.57	466,000	27.28	27.86	26.84	1,200	0	0.0
29/07/2021	27.28	367,300	27.50	27.79	27.06	800	0	0.0
28/07/2021	27.50	342,000	27.71	28.00	27.28	0	0	0
27/07/2021	27.71	574,100	27.64	28.44	27.57	0	0	0
26/07/2021	27.64	545,630	26.84	27.86	26.48	0	0	0
23/07/2021	26.84	695,945	26.77	27.42	26.48	200	0	0.0
22/07/2021	26.77	632,150	25.25	27.13	25.32	1,000	0	0.0
21/07/2021	25.25	236,400	25.18	25.40	24.96	0	0	0
20/07/2021	25.18	285,100	24.75	25.32	24.38	0	0	0
19/07/2021	24.75	841,800	26.12	26.19	24.60	0	0	0
16/07/2021	26.12	343,815	25.90	26.27	25.54	200	0	0.0
15/07/2021	25.90	118,386	25.61	25.98	25.40	0	0	0
14/07/2021	25.61	334,000	25.76	26.19	25.25	69,300	15,000	1.9
13/07/2021	25.76	374,113	25.32	25.76	24.96	50,000	0	1.7
12/07/2021	25.32	631,647	26.55	26.63	24.67	0	0	0
09/07/2021	26.55	645,766	26.63	27.13	26.19	80,600	0	3.0
08/07/2021	26.63	334,099	26.55	27.13	26.41	0	0	0
07/07/2021	26.55	678,300	26.41	27.06	25.83	0	0	0
06/07/2021	26.41	671,952	27.35	27.86	26.05	0	0	0
05/07/2021	27.35	726,113	27.86	28.15	27.28	0	10,300	-0.4
02/07/2021	27.86	484,052	27.86	28.07	27.64	0	7,000	-0.3
01/07/2021	27.86	524,000	28.00	28.29	27.50	0	0	0
30/06/2021	28.00	469,921	28.29	28.80	27.93	0	0	0
29/06/2021	28.29	306,491	28.22	28.51	28.00	0	0	0
28/06/2021	28.22	611,198	27.64	28.44	27.21	2,000	0	0.1
25/06/2021	27.64	983,590	28.15	28.29	27.13	0	0	0
24/06/2021	28.15	337,020	28.15	28.87	28.07	0	10,000	-0.4
23/06/2021	28.15	877,412	28.36	28.58	27.71	16,400	0	0.6
22/06/2021	28.36	1,434,235	29.16	29.67	27.86	0	7,500	-0.3
21/06/2021	29.16	1,314,683	30.97	31.11	28.94	5,700	15,000	-0.4
18/06/2021	30.97	850,705	30.53	31.11	30.17	0	7,100	-0.3
17/06/2021	30.53	533,700	31.11	31.11	30.03	200	95,000	-4.0
16/06/2021	31.11	1,890,735	29.23	31.84	28.58	10,000	10,200	-0.0
15/06/2021	29.23	462,851	29.52	29.67	28.80	3,000	800	0.1
14/06/2021	29.52	1,609,650	28.44	29.88	28.51	4,300	10,900	-0.3
11/06/2021	28.44	3,291,535	26.55	28.94	26.41	25,600	22,900	0.1
10/06/2021	26.55	426,465	26.77	26.77	26.05	1,700	0	0.1
09/06/2021	26.77	343,060	26.92	27.35	26.34	0	0	0
08/06/2021	26.92	1,239,291	27.42	28.22	26.55	0	41,300	-1.6
07/06/2021	27.42	1,330,317	25.98	27.50	25.83	600	0	0.0
04/06/2021	25.98	506,732	26.05	26.34	25.61	1,600	0	0.1
03/06/2021	26.05	789,278	25.83	26.34	25.69	1,300	0	0.0
02/06/2021	25.83	873,950	25.90	26.19	25.32	0	35,100	-1.2
01/06/2021	25.90	657,800	26.55	26.63	25.83	600	0	0.0
31/05/2021	26.55	397,500	26.48	26.84	25.90	1,800	0	0.1
28/05/2021	26.48	1,370,300	26.05	26.99	25.32	55,700	240,000	-6.6
27/05/2021	26.05	1,826,142	27.57	27.64	25.83	50,000	200,000	-5.5
26/05/2021	27.57	705,441	27.93	28.00	27.28	300	0	0.0
25/05/2021	27.93	621,900	28.36	28.65	27.79	0	0	0
24/05/2021	28.36	1,155,300	27.06	28.51	26.77	2,000	2,200	-0.0
21/05/2021	27.06	1,061,500	26.27	27.50	26.05	100	700	-0.0
20/05/2021	26.27	439,300	26.99	26.99	26.05	0	0	0
19/05/2021	26.99	581,473	26.63	27.28	26.12	0	500	-0.0
18/05/2021	26.63	1,115,598	26.48	26.77	25.61	50,000	100	1.8
17/05/2021	26.48	1,437,411	28.00	28.36	26.12	0	152,900	-5.7
14/05/2021	28.00	691,358	28.15	28.44	27.71	0	0	0
13/05/2021	28.15	971,470	28.87	29.67	27.93	1,300	13,100	-0.5
12/05/2021	28.87	1,735,152	27.35	29.30	26.99	55,400	45,600	0.4
11/05/2021	27.35	788,800	26.77	27.86	26.92	1,970	9,500	-0.3
10/05/2021	26.77	996,900	25.83	27.28	25.40	0	0	0
07/05/2021	25.83	844,893	26.12	26.19	25.32	0	2,500	-0.1
06/05/2021	26.12	555,708	26.63	26.70	25.98	0	0	0
05/05/2021	26.63	1,241,492	25.18	27.86	25.32	1,300	0	0.0
04/05/2021	25.18	1,177,035	21.78	25.18	22.79	0	4,000	-0.1
29/04/2021	21.78	205,162	22.00	22.43	21.71	2,300	0	0.1
28/04/2021	22.00	138,791	21.63	22.21	21.56	41,600	0	1.3
27/04/2021	21.63	263,136	22.29	22.29	21.63	82,800	100,000	-0.5
26/04/2021	22.29	323,533	22.14	23.15	21.92	9,700	0	0.3
23/04/2021	22.14	580,594	21.35	22.79	20.62	34,700	1,000	1.0
22/04/2021	21.35	524,086	22.86	22.86	19.54	0	150,000	-4.5
20/04/2021	22.86	259,900	22.86	23.15	22.43	0	0	0
19/04/2021	22.86	309,200	22.72	23.88	22.50	0	80,000	-2.5

Page:
<<
8
9
10
>>

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