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

7.80
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
(2026-05-19) 		-0.30 -3.75% 63,800 0 0
7.70
8
7.80
2 tháng
(2026-04-20) 		0.40 5.48% 262,500 0 0
7.30
8.10
7.80
3 tháng
(2026-03-20) 		1.80 30.51% 317,000 0 0
5.90
8.10
7.80
6 tháng
(2025-12-22) 		1.90 32.76% 372,200 0 0
5.20
8.10
7.80
12 tháng
(2025-06-23) 		1.76 29.65% 1,082,900 0 0
5.20
8.10
7.80
24 tháng
(2024-06-28) 		-0.42 -5.20% 3,123,524 0 0
5.15
8.56
7.80
36 tháng
(2023-07-04) 		1.17 17.96% 5,371,563 0 0
4.63
8.82
7.80
60 tháng
(2021-07-14) 		-0.19 -2.37% 34,681,541 0 0
4.63
26.87
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
8.98
 112,600 9.30 9.30 8.65 0 0 0
25/04/2022
8.57
 79,900 9.14 9.71 8.16 0 0 0
22/04/2022
8.73
 161,700 9.47 9.63 8.73 0 0 0
21/04/2022
8.57
 106,800 9.47 9.63 8.16 0 0 0
20/04/2022
9.55
 106,400 9.47 9.71 9.47 0 0 0
19/04/2022
9.55
 107,600 9.47 9.79 9.38 0 0 0
18/04/2022
9.55
 170,901 9.55 9.63 9.30 0 0 0
15/04/2022
9.63
 167,200 10.12 10.12 9.55 0 0 0
14/04/2022
10.12
 151,700 10.44 10.44 10.04 0 0 0
13/04/2022
10.12
 44,605 10.36 10.36 10.04 0 0 0
12/04/2022
10.12
 95,300 10.28 10.77 10.12 0 0 0
08/04/2022
10.28
 68,702 10.20 10.44 10.12 0 0 0
07/04/2022
10.28
 49,800 10.04 10.61 10.04 0 0 0
06/04/2022
10.44
 80,200 10.36 10.44 10.20 0 0 0
05/04/2022
10.53
 35,300 10.61 10.61 10.36 0 0 0
04/04/2022
10.61
 88,800 10.61 10.69 10.20 0 0 0
01/04/2022
10.53
 79,400 10.69 10.69 10.20 0 0 0
31/03/2022
10.61
 56,900 11.18 11.26 10.53 0 0 0
30/03/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
30/03/2022
11.10
 143,800 11.83 11.83 11.02 0 0 0
29/03/2022
10.66
 438,600 10.52 11.39 10.22 0 0 0
28/03/2022
10.59
 244,701 10.44 10.66 10.44 0 0 0
25/03/2022
10.44
 82,200 10.30 10.59 10.22 0 0 0
24/03/2022
10.22
 320,200 10.30 10.37 9.93 0 0 0
23/03/2022
10.22
 200,600 10.59 10.59 10.22 0 0 0
22/03/2022
10.59
 194,100 10.88 10.88 10.52 0 0 0
21/03/2022
10.88
 64,200 10.95 11.03 10.73 0 0 0
18/03/2022
10.81
 67,101 10.81 10.95 10.73 0 0 0
17/03/2022
10.88
 88,100 11.32 11.32 10.81 0 0 0
16/03/2022
10.88
 50,400 10.73 11.17 10.73 0 0 0
15/03/2022
10.73
 93,600 10.73 10.88 10.59 0 0 0
14/03/2022
10.73
 126,400 11.32 11.32 10.66 0 0 0
11/03/2022
11.39
 206,000 11.90 11.90 11.10 0 0 0
10/03/2022
11.98
 204,309 11.39 12.34 11.39 0 0 0
09/03/2022
11.39
 299,100 11.25 11.54 11.03 0 0 0
08/03/2022
11.25
 113,600 11.61 11.68 11.17 0 0 0
07/03/2022
11.54
 319,601 10.73 11.83 10.66 0 0 0
04/03/2022
10.59
 143,501 10.15 10.88 10.15 0 0 0
03/03/2022
10.15
 61,100 10.15 10.15 10.08 0 0 0
02/03/2022
10.15
 55,600 10.22 10.37 10.08 0 0 0
01/03/2022
10.22
 42,100 10.22 10.30 9.71 0 0 0
28/02/2022
10.30
 67,200 10.22 10.37 10.15 0 0 0
25/02/2022
10.37
 115,400 10.15 10.73 10.08 0 0 0
24/02/2022
10.15
 147,600 10.66 10.81 10.15 0 0 0
23/02/2022
10.81
 176,900 10.30 10.95 10.30 0 0 0
22/02/2022
10.52
 293,302 9.71 10.52 9.71 0 0 0
21/02/2022
9.64
 125,700 9.13 9.71 9.13 0 0 0
18/02/2022
9.13
 82,100 9.27 9.27 9.13 0 0 0
17/02/2022
9.42
 18,300 9.27 9.42 9.13 0 0 0
16/02/2022
9.27
 66,000 9.27 9.42 9.13 0 0 0
15/02/2022
9.27
 15,400 9.13 9.35 9.06 0 0 0
14/02/2022
9.35
 119,500 10.08 10.08 9.35 0 0 0
11/02/2022
10.08
 262,100 10.52 10.88 9.49 0 0 0
10/02/2022
9.64
 113,300 8.62 9.64 8.62 0 0 0
09/02/2022
8.62
 105,232 8.40 8.69 8.25 0 0 0
08/02/2022
8.62
 60,200 8.76 8.76 8.40 0 0 0
07/02/2022
8.76
 14,200 8.91 8.91 8.32 0 0 0
28/01/2022
8.40
 46,000 8.11 8.40 8.03 0 0 0
27/01/2022
8.03
 23,100 8.69 8.69 8.03 0 0 0
26/01/2022
8.54
 14,800 8.47 8.76 8.47 0 0 0
25/01/2022
8.62
 16,700 8.91 8.91 8.47 0 0 0
24/01/2022
8.47
 118,200 10.15 10.15 8.40 0 0 0
21/01/2022
8.76
 136,800 8.76 9.49 8.47 0 0 0
20/01/2022
8.62
 71,500 8.18 8.69 8.03 0 0 0
19/01/2022
8.47
 116,408 7.74 8.91 7.74 0 0 0
18/01/2022
8.91
 118,200 9.49 9.79 8.76 0 0 0
17/01/2022
9.86
 154,900 10.44 10.88 9.35 0 0 0
14/01/2022
10.15
 465,900 8.91 10.15 8.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |