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

5.70
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
(2026-02-23) 		-0.80 -12.31% 11,600 0 0
5.70
6.90
5.70
2 tháng
(2026-01-19) 		-0.40 -6.56% 46,400 0 0
5.70
6.90
5.70
3 tháng
(2025-12-18) 		-0.30 -5% 55,000 0 0
5.20
6.90
5.70
6 tháng
(2025-09-19) 		-0.40 -6.56% 211,500 0 0
5.20
6.90
5.70
12 tháng
(2025-03-24) 		0.28 5.26% 1,455,600 0 0
5.20
7.25
5.70
24 tháng
(2024-03-28) 		0.46 8.77% 3,690,957 0 0
4.63
8.82
5.70
36 tháng
(2023-04-03) 		-2.38 -29.44% 5,653,217 0 0
4.63
8.82
5.70
60 tháng
(2021-04-13) 		-10.44 -64.68% 40,115,462 0 0
4.63
26.87
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2023
6.29
 21,100 6.29 6.29 6.03 0 0 0
16/10/2023
6.29
 11,101 6.29 6.46 6.29 0 0 0
13/10/2023
6.29
 13,700 6.29 6.29 6.20 0 0 0
12/10/2023
6.46
 300 6.46 6.46 6.46 0 0 0
11/10/2023
6.29
 5,100 6.29 6.29 6.29 0 0 0
10/10/2023
6.46
 8,600 6.29 6.46 6.20 0 0 0
09/10/2023: Cổ tức tiền mặt tỉ lệ: 5%
09/10/2023
6.46
 1,200 6.46 6.46 6.46 0 0 0
06/10/2023
6.20
 2,800 6.20 6.20 6.12 0 0 0
05/10/2023
6.12
 2,100 6.20 6.20 6.12 0 0 0
04/10/2023
6.12
 1,720 6.04 6.20 6.04 0 0 0
03/10/2023
6.04
 5,110 6.04 6.12 5.87 0 0 0
02/10/2023
5.96
 6,200 5.96 5.96 5.87 0 0 0
29/09/2023
6.04
 7,200 6.04 6.12 5.87 0 0 0
28/09/2023
5.87
 6,600 5.87 5.87 5.87 0 0 0
27/09/2023
5.96
 15,600 5.87 6.12 5.79 0 0 0
26/09/2023
6.04
 5,100 6.12 6.12 6.04 0 0 0
25/09/2023
5.87
 3,800 6.04 6.04 5.87 0 0 0
22/09/2023
6.12
 16,700 6.28 6.28 5.96 0 0 0
21/09/2023
6.20
 11,300 6.12 6.20 5.87 0 0 0
20/09/2023
6.36
 8,200 6.69 6.69 6.12 0 0 0
19/09/2023
6.45
 11,200 6.28 6.45 6.12 0 0 0
18/09/2023
6.20
 405 6.20 6.20 6.20 0 0 0
15/09/2023
6.12
 4,100 6.45 6.45 6.12 0 0 0
14/09/2023
6.20
 8,600 6.53 6.53 6.20 0 0 0
13/09/2023
6.45
 74,950 5.87 6.61 5.71 0 0 0
12/09/2023
5.87
 25,200 6.12 6.36 5.79 0 0 0
11/09/2023
6.12
 16,700 6.04 6.12 5.87 0 0 0
08/09/2023
6.04
 7,200 6.12 6.12 5.96 0 0 0
07/09/2023
6.04
 7,400 6.12 6.12 6.04 0 0 0
06/09/2023
5.96
 8,900 5.96 6.12 5.96 0 0 0
05/09/2023
5.96
 18,200 6.28 6.28 5.87 0 0 0
31/08/2023
6.12
 4,200 6.45 6.45 6.12 0 0 0
30/08/2023
6.04
 4,600 6.04 6.12 5.87 0 0 0
29/08/2023
5.96
 39,100 5.96 5.96 5.79 0 0 0
28/08/2023
6.04
 12,601 6.04 6.12 6.04 0 0 0
25/08/2023
6.04
 20,900 6.28 6.28 6.04 0 0 0
24/08/2023
6.28
 50,200 6.04 6.28 5.87 0 0 0
23/08/2023
5.96
 30,100 5.79 6.04 5.79 0 0 0
22/08/2023
5.79
 5,300 5.79 5.96 5.79 0 0 0
21/08/2023
5.71
 20,000 5.87 5.87 5.71 0 0 0
18/08/2023
5.79
 21,800 6.04 6.04 5.71 0 0 0
17/08/2023
5.96
 21,000 6.04 6.12 5.96 0 0 0
16/08/2023
6.04
 8,700 6.12 6.12 6.04 0 0 0
15/08/2023
6.12
 43,100 6.12 6.28 5.96 0 0 0
14/08/2023
5.96
 14,800 6.12 6.20 5.96 0 0 0
11/08/2023
6.04
 34,600 6.20 6.20 6.04 0 0 0
10/08/2023
6.12
 46,800 6.12 6.53 6.12 0 0 0
09/08/2023
6.12
 45,401 6.04 6.20 6.04 0 0 0
08/08/2023
6.12
 10,300 5.96 6.12 5.96 0 0 0
07/08/2023
5.96
 7,900 5.96 6.04 5.87 0 0 0
04/08/2023
6.04
 500 5.96 6.04 5.87 0 0 0
03/08/2023
5.87
 900 5.96 5.96 5.87 0 0 0
02/08/2023
5.87
 4,500 6.20 6.20 5.87 0 0 0
01/08/2023
6.20
 1,300 5.87 6.20 6.04 0 0 0
31/07/2023
5.87
 8,100 5.87 5.96 5.87 0 0 0
28/07/2023
5.96
 11,800 5.96 6.04 5.79 0 0 0
27/07/2023
5.96
 3,500 5.87 6.12 5.87 0 0 0
26/07/2023
5.79
 5,700 5.96 6.04 5.79 0 0 0
25/07/2023
6.04
 13,606 6.20 6.28 6.04 0 0 0
24/07/2023
6.20
 2,100 6.36 6.36 6.12 0 0 0
21/07/2023
6.12
 1,200 6.12 6.12 6.12 0 0 0
20/07/2023
6.36
 600 6.36 6.36 6.28 0 0 0
19/07/2023
6.28
 15,600 6.28 6.28 5.71 0 0 0
18/07/2023
6.28
 2,600 6.28 6.36 6.28 0 0 0
17/07/2023
6.28
 2,900 6.45 6.45 6.28 0 0 0
14/07/2023
6.45
 22,220 6.36 6.45 6.20 0 0 0
13/07/2023
6.45
 2,314 6.45 6.45 6.45 0 0 0
12/07/2023
6.45
 2,000 6.45 6.45 6.45 0 0 0
11/07/2023
6.45
 4,200 6.45 6.45 6.45 0 0 0
10/07/2023
6.53
 8,031 6.53 6.53 6.45 0 0 0
07/07/2023
6.61
 5,300 6.53 6.61 6.53 0 0 0
06/07/2023
6.53
 5,104 6.61 6.61 6.53 0 0 0
05/07/2023
6.61
 2,100 6.77 6.77 6.61 0 0 0
04/07/2023
6.53
 3,000 6.61 6.61 6.53 0 0 0
03/07/2023
6.61
 1,400 6.45 6.61 6.45 0 0 0
30/06/2023
6.53
 2,400 6.61 6.61 6.53 0 0 0
29/06/2023
6.61
 5,900 6.45 6.61 6.45 0 0 0
28/06/2023
6.45
 3,400 6.77 6.77 6.45 0 0 0
27/06/2023
6.61
 12,705 6.53 6.61 6.45 0 0 0
26/06/2023
6.53
 12,600 6.69 6.69 6.53 0 0 0
23/06/2023
6.69
 13,700 6.85 7.02 6.69 0 0 0
22/06/2023
6.85
 300 6.85 6.85 6.85 0 0 0
21/06/2023
6.69
 3,700 6.85 6.85 6.53 0 0 0
20/06/2023
6.77
 54,400 6.61 6.77 6.45 0 0 0
19/06/2023
6.69
 900 6.77 6.77 6.69 0 0 0
16/06/2023
6.85
 300 6.69 6.85 6.69 0 0 0
15/06/2023
6.85
 11,700 6.77 6.85 6.69 0 0 0
14/06/2023
6.77
 5,000 6.85 6.94 6.77 0 0 0
13/06/2023
6.94
 1,500 6.85 6.94 6.85 0 0 0
12/06/2023
6.77
 3,200 6.85 6.85 6.77 0 0 0
09/06/2023
6.85
 45,119 6.85 6.94 6.85 0 0 0
08/06/2023
6.77
 19,100 6.85 6.85 6.69 0 0 0
07/06/2023
6.85
 3,220 7.26 7.26 6.77 0 0 0
06/06/2023
6.77
 12,516 7.02 7.02 6.77 0 0 0
05/06/2023
6.85
 18,100 6.69 6.94 6.61 0 0 0
02/06/2023
6.69
 63,400 6.61 6.77 6.53 0 0 0
01/06/2023
6.53
 25,800 6.77 6.77 6.45 0 0 0
31/05/2023
6.61
 16,300 6.85 6.85 6.61 0 0 0
30/05/2023
6.94
 1,102 6.94 6.94 6.85 0 0 0
29/05/2023
6.85
 38,849 6.85 6.85 6.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |