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

7.50
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
(2026-07-06) 		-0.10 -1.30% 57,600 0 0
7.10
7.70
7.50
2 tháng
(2026-06-04) 		-0.20 -2.56% 109,100 0 0
7.10
7.80
7.50
3 tháng
(2026-05-05) 		-0.20 -2.56% 237,700 0 0
7.10
8.10
7.50
6 tháng
(2026-02-04) 		1.60 26.67% 428,700 0 0
5.70
8.10
7.50
12 tháng
(2025-08-08) 		1.75 29.87% 1,045,300 0 0
5.20
8.10
7.50
24 tháng
(2024-08-13) 		-0.61 -7.43% 3,013,514 0 0
5.15
8.21
7.50
36 tháng
(2023-08-21) 		1.89 33.06% 5,086,287 0 0
4.63
8.82
7.50
60 tháng
(2021-08-30) 		-2.19 -22.33% 33,326,752 0 0
4.63
26.87
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2022
8.98
 109,251 9.47 9.47 8.65 0 0 0
16/12/2022
8.98
 32,300 9.55 9.55 8.65 0 0 0
15/12/2022
8.57
 40,931 7.91 8.57 7.83 0 0 0
14/12/2022
8.00
 65,500 7.51 8.24 6.94 0 0 0
13/12/2022
8.00
 43,700 7.83 8.32 7.83 0 0 0
12/12/2022
8.00
 3,700 8.08 8.16 8.00 0 0 0
09/12/2022
8.00
 7,901 8.00 8.00 7.91 0 0 0
08/12/2022
8.16
 18,200 7.83 8.40 7.51 0 0 0
07/12/2022
8.57
 8,700 7.91 8.57 7.91 0 0 0
06/12/2022
8.08
 35,600 8.00 8.57 7.43 0 0 0
05/12/2022
8.00
 78,700 8.08 8.73 8.00 0 0 0
02/12/2022
8.57
 40,300 8.16 8.57 7.75 0 0 0
01/12/2022
8.32
 27,400 8.49 8.89 8.32 0 0 0
30/11/2022
8.57
 11,000 9.30 9.30 8.49 0 0 0
29/11/2022
8.49
 159,437 8.89 9.55 8.49 0 0 0
28/11/2022
8.40
 44,400 7.43 8.40 7.43 0 0 0
25/11/2022
7.59
 35,500 6.69 7.67 6.69 0 0 0
24/11/2022
7.34
 19,400 6.85 7.34 6.85 0 0 0
23/11/2022
7.34
 7,500 7.34 7.43 6.77 0 0 0
22/11/2022
6.85
 47,100 7.02 7.91 6.20 0 0 0
21/11/2022
7.10
 500 7.18 7.18 7.02 0 0 0
18/11/2022
7.75
 1,600 7.02 7.75 6.85 0 0 0
17/11/2022
6.94
 13,900 7.67 7.67 6.77 0 0 0
16/11/2022
7.34
 3,500 6.94 7.34 6.36 0 0 0
15/11/2022
7.26
 4,300 8.89 8.89 6.94 0 0 0
14/11/2022
8.00
 17,920 8.08 8.08 7.59 0 0 0
11/11/2022
8.16
 31,800 8.00 8.81 7.51 0 0 0
10/11/2022
7.43
 3,100 7.34 8.16 7.34 0 0 0
09/11/2022
8.40
 249,800 8.40 8.49 7.18 0 0 0
08/11/2022
8.40
 3,300 8.40 8.40 8.40 0 0 0
07/11/2022
7.34
 3,600 8.65 8.65 7.34 0 0 0
04/11/2022
8.57
 20,410 8.65 8.65 8.32 0 0 0
03/11/2022
8.81
 1,800 8.65 8.81 8.65 0 0 0
02/11/2022
8.98
 4,400 8.98 8.98 8.57 0 0 0
01/11/2022
8.98
 16,400 8.89 9.06 8.89 0 0 0
31/10/2022
8.81
 7,300 9.14 9.79 8.73 0 0 0
28/10/2022
8.81
 23,189 8.81 8.98 8.65 0 0 0
27/10/2022
8.73
 27,811 8.40 8.73 8.24 0 0 0
26/10/2022
8.65
 8,300 8.81 8.89 8.65 0 0 0
25/10/2022
8.98
 19,700 8.40 8.98 8.40 0 0 0
24/10/2022
8.57
 25,201 8.81 8.81 8.40 0 0 0
21/10/2022
8.57
 56,100 8.57 8.81 8.40 0 0 0
20/10/2022
8.65
 18,600 9.63 9.63 8.57 0 0 0
19/10/2022
8.81
 28,029 8.49 8.89 8.24 0 0 0
18/10/2022
8.65
 31,703 8.49 8.81 8.49 0 0 0
17/10/2022
8.65
 43,900 8.49 8.81 8.32 0 0 0
14/10/2022
8.49
 17,713 8.81 8.89 8.49 0 0 0
13/10/2022
8.65
 18,166 8.81 8.81 8.40 0 0 0
12/10/2022
8.73
 12,201 8.24 8.81 8.24 0 0 0
11/10/2022
8.40
 30,103 8.49 8.49 8.32 0 0 0
10/10/2022
8.40
 45,901 8.32 8.57 8.24 0 0 0
07/10/2022
8.49
 75,339 8.40 8.49 8.08 0 0 0
06/10/2022
8.49
 120,209 8.98 9.79 8.40 0 0 0
05/10/2022
8.89
 31,860 8.89 9.79 8.73 0 0 0
04/10/2022
9.22
 136,748 10.20 10.20 8.73 0 0 0
03/10/2022
10.20
 55,511 10.28 10.93 9.79 0 0 0
30/09/2022
10.20
 616,690 9.55 10.69 9.47 0 0 0
29/09/2022
9.47
 121,498 9.14 9.55 8.89 0 0 0
28/09/2022
8.81
 13,900 9.30 9.30 8.73 0 0 0
27/09/2022
8.98
 184,800 8.65 9.79 8.65 0 0 0
26/09/2022
8.57
 49,900 8.65 8.65 8.49 0 0 0
23/09/2022
8.65
 18,700 8.65 8.81 8.65 0 0 0
22/09/2022
8.73
 23,700 8.32 8.73 8.32 0 0 0
21/09/2022
8.73
 46,040 8.40 8.73 8.40 0 0 0
20/09/2022
8.40
 8,300 8.49 8.49 8.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |