CTCP Thương mại và Sản xuất Lập Phương Thành (lpt)

7.90
0.30
(3.95%)
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
(2026-04-06) 		1.30 20.63% 146,000 0 0
6.30
7.90
7.90
2 tháng
(2026-03-05) 		1.30 20.63% 168,500 0 0
5.70
7.90
7.90
3 tháng
(2026-02-03) 		1.60 26.67% 173,700 0 0
5.70
7.90
7.90
6 tháng
(2025-11-05) 		1.90 33.33% 265,300 0 0
5.20
7.90
7.90
12 tháng
(2025-05-09) 		1.40 22.56% 1,098,400 0 0
5.20
7.90
7.90
24 tháng
(2024-05-14) 		0.09 1.18% 3,690,488 0 0
5.15
8.82
7.90
36 tháng
(2023-05-22) 		0.66 9.58% 5,614,674 0 0
4.63
8.82
7.90
60 tháng
(2021-05-31) 		-1.16 -13.27% 36,799,321 0 0
4.63
26.87
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
8.40
 49,839 8.32 8.57 8.24 0 0 0
16/09/2022
8.57
 19,349 8.49 8.65 8.49 0 0 0
15/09/2022
8.65
 761 8.73 8.73 8.65 0 0 0
14/09/2022
8.81
 19,111 8.57 8.81 8.16 0 0 0
13/09/2022
8.98
 5,550 9.30 9.30 8.98 0 0 0
12/09/2022
8.98
 127,215 8.57 9.30 8.57 0 0 0
09/09/2022
8.65
 26,750 8.40 8.65 8.40 0 0 0
08/09/2022
8.49
 71,305 8.57 8.98 8.32 0 0 0
07/09/2022
8.57
 69,600 8.57 9.06 8.57 0 0 0
06/09/2022
8.89
 13,800 8.49 8.89 8.49 0 0 0
05/09/2022
8.65
 6,300 8.65 8.65 8.65 0 0 0
31/08/2022
8.81
 36,600 8.65 8.98 8.65 0 0 0
30/08/2022
8.65
 4,900 8.65 8.81 8.57 0 0 0
29/08/2022
8.57
 63,900 8.49 8.73 8.16 0 0 0
26/08/2022
8.73
 27,850 8.73 8.81 8.73 0 0 0
25/08/2022
8.98
 90,600 9.14 9.63 8.73 0 0 0
24/08/2022
8.98
 80,800 8.57 9.63 8.57 0 0 0
23/08/2022
8.65
 42,200 8.65 8.81 8.32 0 0 0
22/08/2022
8.65
 34,345 8.08 8.65 7.91 0 0 0
19/08/2022
8.16
 26,500 8.16 8.40 8.16 0 0 0
18/08/2022
8.24
 16,700 8.40 8.40 8.24 0 0 0
17/08/2022
8.40
 11,900 8.89 8.89 8.32 0 0 0
16/08/2022
8.57
 42,100 8.65 8.73 8.32 0 0 0
15/08/2022
8.57
 56,450 8.57 8.81 7.83 0 0 0
12/08/2022
8.57
 18,700 9.30 9.30 8.40 0 0 0
11/08/2022
8.73
 13,600 8.73 8.98 8.73 0 0 0
10/08/2022
8.89
 29,700 8.81 9.14 8.57 0 0 0
09/08/2022
9.14
 86,600 9.30 9.55 8.98 0 0 0
08/08/2022
9.30
 151,500 9.22 9.47 9.14 0 0 0
05/08/2022
9.14
 177,909 7.83 9.38 7.83 0 0 0
04/08/2022
8.32
 75,700 7.91 8.32 7.75 0 0 0
03/08/2022
7.75
 62,400 6.61 8.32 6.53 0 0 0
02/08/2022
8.08
 38,400 6.94 8.16 6.94 0 0 0
01/08/2022
8.08
 29,800 8.08 8.24 8.08 0 0 0
29/07/2022
8.16
 207,500 8.08 8.81 7.75 0 0 0
28/07/2022
7.75
 25,400 7.59 8.00 7.59 0 0 0
27/07/2022
7.75
 99,600 6.36 7.75 6.36 0 0 0
26/07/2022
7.67
 25,200 6.53 7.83 6.53 0 0 0
25/07/2022
7.59
 17,000 7.51 7.67 7.51 0 0 0
22/07/2022
7.59
 14,800 7.51 7.59 7.51 0 0 0
21/07/2022
7.67
 1,700 7.59 7.67 7.34 0 0 0
20/07/2022
7.59
 6,300 7.51 7.75 7.51 0 0 0
19/07/2022
7.43
 184,700 7.75 8.16 7.34 0 0 0
18/07/2022
7.43
 162,300 7.26 7.91 7.02 0 0 0
15/07/2022
7.26
 57,600 7.26 7.43 7.18 0 0 0
14/07/2022
7.51
 1,000 7.51 7.51 7.43 0 0 0
13/07/2022
7.67
 96,400 7.18 7.75 7.18 0 0 0
12/07/2022
6.94
 52,700 6.77 7.02 6.77 0 0 0
11/07/2022
6.77
 24,800 6.61 6.77 6.61 0 0 0
08/07/2022
6.77
 12,500 6.69 6.94 6.69 0 0 0
07/07/2022
6.77
 7,800 6.69 6.77 6.69 0 0 0
06/07/2022
6.94
 37,400 6.69 6.94 6.53 0 0 0
05/07/2022
6.69
 4,100 6.77 6.77 6.69 0 0 0
04/07/2022
6.77
 31,900 6.85 6.94 6.77 0 0 0
01/07/2022
6.61
 3,800 6.53 6.61 6.53 0 0 0
30/06/2022
6.69
 15,100 7.18 7.34 6.69 0 0 0
29/06/2022
7.10
 16,800 6.69 7.26 6.69 0 0 0
28/06/2022
6.94
 16,400 6.69 6.94 6.61 0 0 0
27/06/2022
6.77
 23,300 6.94 6.94 6.53 0 0 0
24/06/2022
6.61
 12,900 6.69 6.69 6.53 0 0 0
23/06/2022
6.45
 7,900 6.28 6.69 6.28 0 0 0
22/06/2022
6.61
 21,600 6.77 6.77 6.12 0 0 0
21/06/2022
6.28
 7,700 6.20 7.02 6.12 0 0 0
20/06/2022
6.20
 34,500 6.61 6.61 5.63 0 0 0
17/06/2022
6.69
 21,500 6.77 6.77 6.45 0 0 0
16/06/2022
6.77
 18,700 6.85 7.18 6.69 0 0 0
15/06/2022
7.34
 19,900 7.18 7.34 6.53 0 0 0
14/06/2022
7.51
 6,100 7.02 7.51 7.02 0 0 0
13/06/2022
7.34
 80,700 7.67 7.67 7.26 0 0 0
10/06/2022
7.83
 9,500 7.67 7.91 7.67 0 0 0
09/06/2022
7.75
 11,400 7.91 7.91 7.75 0 0 0
08/06/2022
7.91
 14,000 7.67 8.00 7.67 0 0 0
07/06/2022
7.59
 15,800 7.75 7.83 7.59 0 0 0
06/06/2022
7.75
 19,500 7.83 8.00 7.67 0 0 0
03/06/2022
7.67
 14,700 7.59 7.83 7.59 0 0 0
02/06/2022
7.59
 30,600 8.08 8.08 7.59 0 0 0
01/06/2022
7.91
 36,100 7.91 8.00 7.75 0 0 0
31/05/2022
8.08
 25,400 7.83 8.08 7.83 0 0 0
30/05/2022
7.83
 20,900 8.16 8.32 7.83 0 0 0
27/05/2022
7.83
 63,000 7.59 8.16 7.59 0 0 0
26/05/2022
7.59
 45,300 7.75 7.83 7.59 0 0 0
25/05/2022
7.59
 23,100 7.34 8.16 7.34 0 0 0
24/05/2022
7.18
 8,200 7.43 7.43 7.18 0 0 0
23/05/2022
7.34
 30,100 7.51 7.67 7.34 0 0 0
20/05/2022
7.43
 36,500 7.43 7.59 7.26 0 0 0
19/05/2022
7.51
 30,500 7.75 7.75 7.51 0 0 0
18/05/2022
7.75
 26,300 7.75 7.91 7.51 0 0 0
17/05/2022
7.75
 26,300 7.67 7.75 7.51 0 0 0
16/05/2022
7.51
 83,900 7.83 8.08 7.34 0 0 0
13/05/2022
7.34
 41,800 7.51 7.75 7.34 0 0 0
12/05/2022
7.83
 40,200 8.57 8.57 7.75 0 0 0
11/05/2022
8.73
 24,200 8.73 8.73 8.16 0 0 0
10/05/2022
8.49
 47,901 8.16 8.98 8.16 0 0 0
09/05/2022
8.16
 77,600 8.73 8.73 8.16 0 0 0
06/05/2022
8.81
 23,600 8.73 8.81 8.57 0 0 0
05/05/2022
8.98
 114,209 8.73 9.14 8.65 0 0 0
04/05/2022
8.73
 85,501 8.89 8.89 8.24 0 0 0
29/04/2022
8.98
 44,800 8.81 8.98 8.81 0 0 0
28/04/2022
8.73
 49,100 9.30 9.30 8.49 0 0 0
27/04/2022
8.73
 23,800 9.30 9.30 8.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |