CTCP Tập đoàn Lộc Trời (ltg)

14.60
0
(0%)
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
(2024-08-19) 		-1.90 -11.52% 9,600,700 -2,509,282 -38.1
14.60
17.60
14.60
2 tháng
(2024-07-22) 		-5.70 -28.08% 15,774,500 -3,082,197 -47.8
14.30
20.30
14.60
3 tháng
(2024-06-20) 		-7.70 -34.53% 21,454,900 -3,840,682 -64.2
14.30
22.90
14.60
6 tháng
(2024-03-22) 		-12.10 -45.32% 43,868,055 -5,526,946 -100.6
14.30
26.90
14.60
12 tháng
(2023-09-25) 		-16.60 -53.21% 79,603,630 -4,404,134 -69.4
14.30
31.20
14.60
24 tháng
(2022-09-29) 		-11.69 -44.47% 154,190,760 -2,282,653 -10.7
14.16
32.96
14.60
36 tháng
(2021-10-04) 		-13.69 -48.39% 279,219,722 -1,436,741 24.7
14.16
34.68
14.60
60 tháng
(2019-10-15) 		-1.09 -6.93% 493,975,069 -6,221,011 -67.8
8.94
34.68
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
24.40
 259,100 23.20 24.40 22.80 187,900 0 4.4
23/04/2024
23.20
 258,200 22.80 23.20 22.40 151,700 0 3.5
22/04/2024
22.80
 196,000 21.70 23 21.70 61,416 0 1.4
19/04/2024
21.70
 337,200 22.30 22.50 21.40 0 0 0
17/04/2024
22.30
 168,400 23 23.10 22.30 0 400 -0.0
16/04/2024
23.10
 260,600 23 23.70 22.40 0 0 0
15/04/2024
23.40
 180,300 24.30 24.40 23.10 0 0 0
12/04/2024
24.30
 152,200 24.30 24.30 24.10 0 0 0
11/04/2024
24.20
 96,000 24.30 24.50 24 100 1,000 -0.0
10/04/2024
24.30
 129,300 24.60 24.60 24.30 0 0 0
09/04/2024
24.30
 281,200 24.50 24.60 23.80 0 0 0
08/04/2024
24.40
 312,100 25.10 25.30 24.40 100 10,876 -0.3
05/04/2024
25.20
 118,900 25.50 25.50 25.20 0 0 0
04/04/2024
25.60
 217,600 25.50 25.60 25.30 500 0 0.0
03/04/2024
25.50
 254,100 25.80 25.80 25.30 0 0 0
02/04/2024
25.80
 431,100 26.20 26.20 24.90 0 2,500 -0.1
01/04/2024
26.30
 416,200 27.20 27.20 25 0 0 0
29/03/2024
26.70
 153,186 26.70 27.20 26.50 0 0 0
28/03/2024
26.90
 237,667 26.40 27 26.40 0 0 0
27/03/2024
26.50
 156,891 26.60 26.60 26.30 17,500 0 0.5
26/03/2024
26.70
 206,158 26.30 26.70 26.20 0 0 0
25/03/2024
26.30
 171,464 26.50 26.70 26.20 0 0 0
22/03/2024
26.70
 189,989 26.40 27 26.40 5,000 0 0.1
21/03/2024
26.30
 233,246 26.30 26.80 26.20 100 0 0.0
20/03/2024
26.20
 219,796 26.30 26.40 25.80 0 100 -0.0
19/03/2024
26.30
 92,467 26.40 26.50 26.10 0 0 0
18/03/2024
26.20
 495,761 27.10 27.10 26 0 77,000 -2.0
15/03/2024
27.10
 279,435 27.90 27.90 26.90 0 150,000 -4.1
14/03/2024
27.60
 274,213 27.10 28 27.10 1,018 0 0.0
13/03/2024
27.40
 320,638 26.80 27.50 26.80 0 0 0
12/03/2024
26.80
 111,650 26.70 26.90 26.50 0 0 0
11/03/2024
26.70
 336,500 27.10 27.10 26.50 0 50,000 -1.3
08/03/2024
27
 329,889 27.30 27.40 27 42,400 50,000 -0.2
07/03/2024
27.30
 250,251 27.40 27.40 27.10 27,400 40,000 -0.3
06/03/2024
27.40
 204,851 27.70 27.80 27.10 0 0 0
05/03/2024
27.60
 218,973 27.70 27.70 27.30 0 0 0
04/03/2024
27.50
 389,240 28 28 27.30 40,300 0 1.1
01/03/2024
28
 292,675 28 28.30 27.70 13,000 0 0.4
29/02/2024
27.90
 572,977 27.80 28.30 27.60 71,300 0 2.0
28/02/2024
27.80
 363,737 27.80 28 27.40 32,200 0 0.9
27/02/2024
27.70
 548,581 27 27.70 27 48,900 0 1.3
26/02/2024
27
 193,000 27 27 26.60 35,500 50 1.0
23/02/2024
26.80
 411,167 27.20 27.20 26.60 30,600 0 0.8
22/02/2024
27
 207,907 27 27.10 27 4,700 0 0.1
21/02/2024
27
 242,767 27 27.10 26.90 66,800 0 1.8
20/02/2024
27
 277,396 27.10 27.30 26.80 50,800 0 1.4
19/02/2024
27.10
 363,914 27.10 27.30 26.90 32,300 0 0.9
16/02/2024
27.10
 257,880 27.10 27.20 26.90 46,000 0 1.2
15/02/2024
27.10
 201,449 26.90 27.50 26.90 72,700 0 2.0
07/02/2024
26.90
 255,537 27 27.30 26.90 61,500 0 1.7
06/02/2024
26.80
 135,351 26.90 27 26.70 0 0 0
05/02/2024
26.80
 302,727 27 27.30 26.60 29,800 0 0.8
02/02/2024
27
 387,374 27.10 27.80 26.90 174,600 162,100 0.3
01/02/2024
27.50
 480,327 26.80 27.50 26.50 0 5,000 -0.1
31/01/2024
26.80
 423,106 27.20 27.40 26.40 43,700 0 1.2
30/01/2024
26.90
 380,706 27.50 27.90 26.90 5,100 52,000 -1.3
29/01/2024
27.40
 615,977 26.50 27.50 26.50 70,000 0 1.9
26/01/2024
26.50
 404,956 26.30 26.60 26.30 182,500 100,000 2.2
25/01/2024
26.30
 221,719 25.90 26.30 25.90 72,400 0 1.9
24/01/2024
26
 134,384 25.80 26.20 25.80 75,000 5,100 1.8
23/01/2024
26
 198,153 25.80 26 25.70 47,700 20,000 0.7
22/01/2024
26
 153,811 25.90 26 25.60 65,000 3,800 1.6
19/01/2024
25.90
 147,460 25.80 26.10 25.80 15,300 0 0.4
18/01/2024
25.80
 133,742 26 26.10 25.70 0 0 0
17/01/2024
26
 306,204 26.20 26.50 25.90 47,300 20,000 0.7
16/01/2024
26.20
 238,752 26 26.20 25.70 117,800 0 3.1
15/01/2024
26
 175,449 25.60 26.20 25.60 58,150 10,050 1.2
12/01/2024
25.80
 234,674 25.40 26 25.10 80,500 1,200 2.0
11/01/2024
25.50
 198,821 25.10 25.50 25.10 38,200 5,000 0.8
10/01/2024
25.30
 112,382 25.30 25.60 25.10 0 2,700 -0.1
09/01/2024
25.40
 231,841 25.50 25.60 25.20 0 15,400 -0.4
08/01/2024
25.60
 250,770 25.70 25.80 25.40 50 0 0.0
05/01/2024
25.70
 186,388 25.80 25.90 25.40 0 38,925 -1.0
04/01/2024
25.80
 271,077 25.50 26 25.50 0 0 0
03/01/2024
25.90
 484,032 26.20 26.20 25.60 15,000 0 0.4
02/01/2024
26.20
 119,414 26.10 26.40 26 6,400 0 0.2
29/12/2023
26.20
 147,961 26.20 26.40 26.10 0 0 0
28/12/2023
26.20
 174,682 26 26.30 26 61,700 0 1.6
27/12/2023
26.30
 193,652 26.10 26.30 26 65,000 2,700 1.6
26/12/2023
26
 201,911 26.50 26.60 26 10,300 50 0.3
25/12/2023
26.50
 141,514 26.20 26.60 26.20 10,000 0 0.3
22/12/2023
26.20
 207,563 25.90 26.20 25.60 10,500 0 0.3
21/12/2023
25.80
 262,085 25.10 26.10 24.90 5,042 51,800 -1.2
20/12/2023
25.30
 302,258 25.20 25.30 25 105,100 58,900 1.2
19/12/2023
25.10
 147,093 25 25.20 24.80 10,000 0 0.3
18/12/2023
25
 241,566 25 25 24.80 80,000 13,400 1.7
15/12/2023
24.90
 221,736 25.20 25.20 24.70 50,008 0 1.2
14/12/2023
24.80
 229,648 24.80 25 24.60 79,000 0 2.0
13/12/2023
24.80
 186,880 24.80 25.20 24.40 25,300 4,200 0.5
12/12/2023
25
 222,002 24.60 25 24.40 50,000 32,900 0.4
11/12/2023
24.50
 109,888 24.70 24.70 24.20 22,000 11,500 0.3
08/12/2023
24.70
 162,861 24.90 24.90 24.40 10,000 25,500 -0.4
07/12/2023
24.90
 240,624 25.20 25.30 24.30 15,000 1,100 0.3
06/12/2023
25
 329,666 25 25.20 24.80 0 115,200 -2.9
05/12/2023
24.80
 353,398 24.50 24.90 24.40 65,000 14,200 1.2
04/12/2023
24.30
 267,422 24 24.50 23.80 17,500 62,200 -1.1
01/12/2023
23.90
 174,482 23.60 24.10 23.50 42,900 34,300 0.2
30/11/2023
23.80
 145,047 24.30 24.30 23.60 15,200 23,700 -0.2
29/11/2023
24.10
 137,179 24 24.20 23.90 0 36,100 -0.9
28/11/2023
23.90
 225,327 23.80 23.90 23.40 91,400 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |