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)
08/10/2021
9.49
 48,600 8.76 9.49 8.76 0 0 0
07/10/2021
9.42
 43,001 10.00 10.08 9.20 0 0 0
06/10/2021
9.35
 116,100 8.25 9.35 8.25 0 0 0
05/10/2021
8.69
 124,900 8.69 8.84 7.45 0 0 0
04/10/2021
8.76
 14,200 8.69 8.76 8.62 0 0 0
01/10/2021
8.69
 14,800 8.62 8.69 8.62 0 0 0
30/09/2021
8.69
 20,700 8.76 8.76 8.62 0 0 0
29/09/2021
8.76
 17,700 8.47 8.76 8.47 0 0 0
28/09/2021
8.69
 45,400 8.11 8.69 8.11 0 0 0
27/09/2021
8.76
 58,800 8.76 8.84 8.18 0 0 0
24/09/2021
8.84
 66,022 9.35 9.49 8.69 0 0 0
23/09/2021
9.64
 70,227 10.22 10.22 9.35 0 0 0
22/09/2021
10.15
 212,408 9.06 10.15 8.84 0 0 0
21/09/2021
9.06
 20,501 9.06 9.13 8.69 0 0 0
20/09/2021
8.98
 79,600 8.69 9.13 8.62 0 0 0
17/09/2021
8.62
 46,100 8.69 8.69 8.40 0 0 0
16/09/2021
8.69
 15,100 8.62 8.69 8.40 0 0 0
15/09/2021
8.69
 39,200 8.62 8.69 8.32 0 0 0
14/09/2021
8.62
 9,900 9.13 9.13 8.32 0 0 0
13/09/2021
8.54
 5,400 8.40 8.69 8.25 0 0 0
10/09/2021
8.40
 74,708 8.11 8.98 8.03 0 0 0
09/09/2021
8.32
 54,300 8.32 8.54 8.32 0 0 0
08/09/2021
8.62
 15,400 8.69 8.76 8.32 0 0 0
07/09/2021
8.84
 34,608 9.13 9.27 8.69 0 0 0
06/09/2021
9.27
 28,208 8.76 9.27 8.76 0 0 0
01/09/2021
9.35
 69,923 8.76 9.35 8.69 0 0 0
31/08/2021
8.91
 104,410 10.15 10.15 8.76 0 0 0
30/08/2021
9.79
 77,300 11.68 11.76 9.79 0 0 0
27/08/2021
10.73
 116,708 12.12 12.12 10.37 0 0 0
26/08/2021
10.88
 339,060 10.59 10.88 10.30 0 0 0
25/08/2021
10.15
 50,400 8.84 10.15 8.84 0 0 0
24/08/2021
8.76
 30,800 8.76 8.98 8.76 0 0 0
23/08/2021
8.76
 35,100 8.18 8.76 8.18 0 0 0
20/08/2021
8.76
 90,800 8.62 8.76 7.81 0 0 0
19/08/2021
8.76
 51,900 8.62 8.76 8.47 0 0 0
18/08/2021
8.62
 9,600 8.47 8.62 8.47 0 0 0
17/08/2021
8.54
 11,700 8.62 8.62 8.40 0 0 0
16/08/2021
8.62
 24,901 8.40 8.62 8.11 0 0 0
13/08/2021
8.40
 38,500 8.32 8.69 8.25 0 0 0
12/08/2021
8.25
 6,200 8.25 8.32 8.18 0 0 0
11/08/2021
8.25
 20,610 8.03 8.32 8.03 0 0 0
10/08/2021
8.25
 16,500 8.03 8.32 8.03 0 0 0
09/08/2021
8.25
 14,800 8.11 8.25 7.74 0 0 0
06/08/2021
8.11
 10,900 8.03 8.18 7.96 0 0 0
05/08/2021
8.18
 4,200 8.18 8.25 8.03 0 0 0
04/08/2021
8.03
 31,000 8.25 8.25 7.81 0 0 0
03/08/2021
8.03
 20,900 8.03 8.18 7.38 0 0 0
02/08/2021
8.03
 1,500 8.25 8.25 8.03 0 0 0
30/07/2021
8.25
 7,000 7.96 8.25 7.96 0 0 0
29/07/2021
8.62
 7,900 8.76 8.76 7.74 0 0 0
28/07/2021
8.76
 152,100 8.25 8.84 8.25 0 0 0
27/07/2021
8.25
 54,800 7.59 8.32 7.16 0 0 0
26/07/2021
7.59
 6,000 7.38 7.59 7.38 0 0 0
23/07/2021
7.89
 7,100 7.96 7.96 7.89 0 0 0
22/07/2021
7.89
 33,410 7.01 7.96 7.01 0 0 0
21/07/2021
7.67
 27,900 7.52 7.96 7.08 0 0 0
20/07/2021
7.74
 50,000 7.16 8.03 6.94 0 0 0
19/07/2021
8.18
 28,100 8.69 8.69 7.81 0 0 0
16/07/2021
8.69
 115,200 8.25 8.84 8.03 0 0 0
15/07/2021
8.25
 8,900 7.89 8.25 7.89 0 0 0
14/07/2021
7.89
 28,600 7.74 8.32 7.74 0 0 0
13/07/2021
8.03
 22,500 8.32 8.32 7.74 0 0 0
12/07/2021
8.03
 95,010 8.11 8.32 7.52 0 0 0
09/07/2021
8.40
 17,100 8.32 8.47 8.03 0 0 0
08/07/2021
8.62
 15,600 8.11 8.91 8.11 0 0 0
07/07/2021
8.62
 61,920 9.13 9.42 7.81 0 0 0
06/07/2021
8.32
 87,700 8.62 8.62 8.32 0 0 0
05/07/2021
8.54
 22,600 8.54 8.69 8.47 0 0 0
02/07/2021
8.54
 19,100 8.69 8.69 8.54 0 0 0
01/07/2021
8.69
 13,500 8.69 8.69 8.54 0 0 0
30/06/2021
8.54
 82,500 8.69 8.91 7.74 0 0 0
29/06/2021
8.69
 17,800 8.62 8.76 8.62 0 0 0
28/06/2021
8.62
 16,400 8.54 8.76 8.54 0 0 0
25/06/2021
8.62
 69,500 8.69 8.69 8.47 0 0 0
24/06/2021
8.76
 29,200 8.69 8.98 8.62 0 0 0
23/06/2021
8.76
 110,700 8.76 9.42 8.62 0 0 0
22/06/2021
8.76
 181,100 9.49 9.71 8.69 0 0 0
21/06/2021
9.49
 59,600 10.44 10.44 9.49 0 0 0
18/06/2021
10.81
 269,120 10.59 11.10 10.37 0 0 0
17/06/2021
10.08
 203,510 8.84 10.08 8.84 0 0 0
16/06/2021
8.91
 31,800 8.76 8.91 8.76 0 0 0
15/06/2021
8.76
 34,900 8.47 9.06 8.47 0 0 0
14/06/2021
8.76
 38,200 8.76 8.91 8.54 0 0 0
11/06/2021
8.76
 128,910 8.76 8.91 7.52 0 0 0
10/06/2021
8.76
 53,110 8.62 8.76 8.62 0 0 0
09/06/2021
8.76
 53,900 8.76 8.91 8.54 0 0 0
08/06/2021
8.76
 115,700 8.76 8.84 8.54 0 0 0
07/06/2021
8.76
 35,700 8.18 8.98 8.18 0 0 0
04/06/2021
8.84
 91,000 8.69 8.84 7.67 0 0 0
03/06/2021
8.76
 78,200 8.47 8.91 8.47 0 0 0
02/06/2021
8.62
 77,400 8.32 8.76 8.25 0 0 0
01/06/2021
8.62
 64,700 8.47 8.69 8.40 0 0 0
31/05/2021
8.76
 78,900 8.32 9.27 8.32 0 0 0
28/05/2021
9.13
 90,400 8.32 9.35 8.25 0 0 0
27/05/2021
8.62
 126,300 8.91 8.91 8.11 0 0 0
26/05/2021
8.91
 37,210 9.35 9.35 8.47 0 0 0
25/05/2021
9.49
 171,139 10.08 10.08 9.35 0 0 0
24/05/2021
10.08
 187,010 10.08 11.25 9.86 0 0 0
21/05/2021
10.22
 125,900 10.59 10.59 9.13 0 0 0
20/05/2021
10.59
 150,400 10.59 10.66 9.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |