CTCP Tập đoàn Lộc Trời (ltg)

21.90
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
(2024-04-22) 		-0.90 -3.95% 5,198,000 -603,024 -12.3
21.10
24.40
22.10
2 tháng
(2024-03-21) 		-4.40 -16.73% 9,901,801 -594,500 -12.1
21.10
26.90
22.10
3 tháng
(2024-02-20) 		-5.10 -18.89% 16,535,672 -496,732 -9.3
21.10
28
22.10
6 tháng
(2023-11-22) 		-2.60 -10.61% 30,975,407 958,493 28.1
21.10
28
22.10
12 tháng
(2023-05-26) 		-1.06 -4.62% 80,481,715 1,625,763 50.5
20.70
32.96
22.10
24 tháng
(2022-05-31) 		-6.26 -22.24% 152,509,517 3,151,919 93.2
14.16
32.96
22.10
36 tháng
(2021-06-07) 		-5.52 -20.14% 318,316,781 3,335,405 105.8
14.16
34.68
22.10
60 tháng
(2019-06-17) 		7.12 48.15% 463,193,465 -1,063,165 25.9
8.94
34.68
22.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
21.90
0.40
 456,800 21.50 22.40 21.50 60,100 222,200 -3.5
#2 16/05/2024
21.50
0.40
 413,400 21.20 22 21.20 9,000 211,763 -4.4
#3 15/05/2024
21.10
-0.50
 924,100 21.50 21.70 20.80 89,200 345,136 -5.4
#4 14/05/2024
21.60
-0.30
 345,900 22.10 22.20 21.50 0 125,201 -2.7
#5 13/05/2024
21.90
-0.50
 403,400 24 24 21.90 800 118,200 -2.6
#6 10/05/2024
22.40
-0.40
 264,100 22.70 22.80 22.10 100 119,040 -2.7
#7 09/05/2024
22.80
0.20
 362,400 22.60 23 22.60 200,000 217,900 -0.4
#8 08/05/2024
22.60
-0.30
 187,000 22.90 22.90 22.60 0 120,800 -2.7
#9 07/05/2024
22.90
0.20
 78,700 22.70 23 22.60 0 0 0
#10 06/05/2024
22.70
-0.10
 244,800 22.80 23.20 22 500 0 0.0
#11 03/05/2024
22.80
0.30
 89,800 22.40 23 22.40 10,400 0 0.2
#12 02/05/2024
22.50
-1.50
 329,000 22.90 23.50 22 300 0 0.0
#13 26/04/2024
24
-0.40
 118,600 24.10 24.10 23.80 40,100 0 1.0
#14 25/04/2024
24.40
0
 266,700 23.60 24.50 23.50 65,700 0 1.6
#15 24/04/2024
24.40
1.20
 259,100 23.20 24.40 22.80 187,900 0 4.4
#16 23/04/2024
23.20
0.40
 258,200 22.80 23.20 22.40 151,700 0 3.5
#17 22/04/2024
22.80
1.10
 196,000 21.70 23 21.70 61,416 0 1.4
#18 19/04/2024
21.70
-0.60
 337,200 22.30 22.50 21.40 0 0 0
#19 17/04/2024
22.30
-0.80
 168,400 23 23.10 22.30 0 400 -0.0
#20 16/04/2024
23.10
-0.30
 260,600 23 23.70 22.40 0 0 0
#21 15/04/2024
23.40
-0.90
 180,300 24.30 24.40 23.10 0 0 0
#22 12/04/2024
24.30
0.10
 152,200 24.30 24.30 24.10 0 0 0
#23 11/04/2024
24.20
-0.10
 96,000 24.30 24.50 24 100 1,000 -0.0
#24 10/04/2024
24.30
0
 129,300 24.60 24.60 24.30 0 0 0
#25 09/04/2024
24.30
-0.10
 281,200 24.50 24.60 23.80 0 0 0
#26 08/04/2024
24.40
-0.80
 312,100 25.10 25.30 24.40 100 10,876 -0.3
#27 05/04/2024
25.20
-0.40
 118,900 25.50 25.50 25.20 0 0 0
#28 04/04/2024
25.60
0.10
 217,600 25.50 25.60 25.30 500 0 0.0
#29 03/04/2024
25.50
-0.30
 254,100 25.80 25.80 25.30 0 0 0
#30 02/04/2024
25.80
-0.50
 431,100 26.20 26.20 24.90 0 2,500 -0.1
#31 01/04/2024
26.30
-0.40
 416,200 27.20 27.20 25 0 0 0
#32 29/03/2024
26.70
-0.20
 153,186 26.70 27.20 26.50 0 0 0
#33 28/03/2024
26.90
0.40
 237,667 26.40 27 26.40 0 0 0
#34 27/03/2024
26.50
-0.20
 156,891 26.60 26.60 26.30 17,500 0 0.5
#35 26/03/2024
26.70
0.40
 206,158 26.30 26.70 26.20 0 0 0
#36 25/03/2024
26.30
-0.40
 171,464 26.50 26.70 26.20 0 0 0
#37 22/03/2024
26.70
0.40
 189,989 26.40 27 26.40 5,000 0 0.1
#38 21/03/2024
26.30
0.10
 233,246 26.30 26.80 26.20 100 0 0.0
#39 20/03/2024
26.20
-0.10
 219,796 26.30 26.40 25.80 0 100 -0.0
#40 19/03/2024
26.30
0.10
 92,467 26.40 26.50 26.10 0 0 0
#41 18/03/2024
26.20
-0.90
 495,761 27.10 27.10 26 0 77,000 -2.0
#42 15/03/2024
27.10
-0.50
 279,435 27.90 27.90 26.90 0 150,000 -4.1
#43 14/03/2024
27.60
0.20
 274,213 27.10 28 27.10 1,018 0 0.0
#44 13/03/2024
27.40
0.60
 320,638 26.80 27.50 26.80 0 0 0
#45 12/03/2024
26.80
0.10
 111,650 26.70 26.90 26.50 0 0 0
#46 11/03/2024
26.70
-0.30
 336,500 27.10 27.10 26.50 0 50,000 -1.3
#47 08/03/2024
27
-0.30
 329,889 27.30 27.40 27 42,400 50,000 -0.2
#48 07/03/2024
27.30
-0.10
 250,251 27.40 27.40 27.10 27,400 40,000 -0.3
#49 06/03/2024
27.40
-0.20
 204,851 27.70 27.80 27.10 0 0 0
#50 05/03/2024
27.60
0.10
 218,973 27.70 27.70 27.30 0 0 0
#51 04/03/2024
27.50
-0.50
 389,240 28 28 27.30 40,300 0 1.1
#52 01/03/2024
28
0.10
 292,675 28 28.30 27.70 13,000 0 0.4
#53 29/02/2024
27.90
0.10
 572,977 27.80 28.30 27.60 71,300 0 2.0
#54 28/02/2024
27.80
0.10
 363,737 27.80 28 27.40 32,200 0 0.9
#55 27/02/2024
27.70
0.70
 548,581 27 27.70 27 48,900 0 1.3
#56 26/02/2024
27
0.20
 193,000 27 27 26.60 35,500 50 1.0
#57 23/02/2024
26.80
-0.20
 411,167 27.20 27.20 26.60 30,600 0 0.8
#58 22/02/2024
27
0
 207,907 27 27.10 27 4,700 0 0.1
#59 21/02/2024
27
0
 242,767 27 27.10 26.90 66,800 0 1.8
#60 20/02/2024
27
-0.10
 277,396 27.10 27.30 26.80 50,800 0 1.4
#61 19/02/2024
27.10
0
 363,914 27.10 27.30 26.90 32,300 0 0.9
#62 16/02/2024
27.10
0
 257,880 27.10 27.20 26.90 46,000 0 1.2
#63 15/02/2024
27.10
0.20
 201,449 26.90 27.50 26.90 72,700 0 2.0
#64 07/02/2024
26.90
0.10
 255,537 27 27.30 26.90 61,500 0 1.7
#65 06/02/2024
26.80
0
 135,351 26.90 27 26.70 0 0 0
#66 05/02/2024
26.80
-0.20
 302,727 27 27.30 26.60 29,800 0 0.8
#67 02/02/2024
27
-0.50
 387,374 27.10 27.80 26.90 174,600 162,100 0.3
#68 01/02/2024
27.50
0.70
 480,327 26.80 27.50 26.50 0 5,000 -0.1
#69 31/01/2024
26.80
-0.10
 423,106 27.20 27.40 26.40 43,700 0 1.2
#70 30/01/2024
26.90
-0.50
 380,706 27.50 27.90 26.90 5,100 52,000 -1.3
#71 29/01/2024
27.40
0.90
 615,977 26.50 27.50 26.50 70,000 0 1.9
#72 26/01/2024
26.50
0.20
 404,956 26.30 26.60 26.30 182,500 100,000 2.2
#73 25/01/2024
26.30
0.30
 221,719 25.90 26.30 25.90 72,400 0 1.9
#74 24/01/2024
26
0
 134,384 25.80 26.20 25.80 75,000 5,100 1.8
#75 23/01/2024
26
0
 198,153 25.80 26 25.70 47,700 20,000 0.7
#76 22/01/2024
26
0.10
 153,811 25.90 26 25.60 65,000 3,800 1.6
#77 19/01/2024
25.90
0.10
 147,460 25.80 26.10 25.80 15,300 0 0.4
#78 18/01/2024
25.80
-0.20
 133,742 26 26.10 25.70 0 0 0
#79 17/01/2024
26
-0.20
 306,204 26.20 26.50 25.90 47,300 20,000 0.7
#80 16/01/2024
26.20
0.20
 238,752 26 26.20 25.70 117,800 0 3.1
#81 15/01/2024
26
0.20
 175,449 25.60 26.20 25.60 58,150 10,050 1.2
#82 12/01/2024
25.80
0.30
 234,674 25.40 26 25.10 80,500 1,200 2.0
#83 11/01/2024
25.50
0.20
 198,821 25.10 25.50 25.10 38,200 5,000 0.8
#84 10/01/2024
25.30
-0.10
 112,382 25.30 25.60 25.10 0 2,700 -0.1
#85 09/01/2024
25.40
-0.20
 231,841 25.50 25.60 25.20 0 15,400 -0.4
#86 08/01/2024
25.60
-0.10
 250,770 25.70 25.80 25.40 50 0 0.0
#87 05/01/2024
25.70
-0.10
 186,388 25.80 25.90 25.40 0 38,925 -1.0
#88 04/01/2024
25.80
-0.10
 271,077 25.50 26 25.50 0 0 0
#89 03/01/2024
25.90
-0.30
 484,032 26.20 26.20 25.60 15,000 0 0.4
#90 02/01/2024
26.20
0
 119,414 26.10 26.40 26 6,400 0 0.2
#91 29/12/2023
26.20
0
 147,961 26.20 26.40 26.10 0 0 0
#92 28/12/2023
26.20
-0.10
 174,682 26 26.30 26 61,700 0 1.6
#93 27/12/2023
26.30
0.30
 193,652 26.10 26.30 26 65,000 2,700 1.6
#94 26/12/2023
26
-0.50
 201,911 26.50 26.60 26 10,300 50 0.3
#95 25/12/2023
26.50
0.30
 141,514 26.20 26.60 26.20 10,000 0 0.3
#96 22/12/2023
26.20
0.40
 207,563 25.90 26.20 25.60 10,500 0 0.3
#97 21/12/2023
25.80
0.50
 262,085 25.10 26.10 24.90 5,042 51,800 -1.2
#98 20/12/2023
25.30
0.20
 302,258 25.20 25.30 25 105,100 58,900 1.2
#99 19/12/2023
25.10
0.10
 147,093 25 25.20 24.80 10,000 0 0.3
#100 18/12/2023
25
0.10
 241,566 25 25 24.80 80,000 13,400 1.7

Chính sách bảo mật | Điều khoản sử dụng |