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
(2025-11-04) 		-0.10 -1.72% 22,600 0 0
5.60
5.90
5.70
2 tháng
(2025-10-06) 		-0.50 -8.06% 72,100 0 0
5.60
6.40
5.70
3 tháng
(2025-09-05) 		-1.55 -21.37% 376,800 0 0
5.60
7.25
5.70
6 tháng
(2025-06-09) 		-0.41 -6.77% 720,400 0 0
5.60
7.25
5.70
12 tháng
(2024-12-09) 		0.11 1.97% 1,799,566 0 0
5.15
7.25
5.70
24 tháng
(2023-12-15) 		-0.06 -1.12% 3,871,720 0 0
4.63
8.82
5.70
36 tháng
(2022-12-20) 		-2.46 -30.14% 7,128,344 0 0
4.63
8.98
5.70
60 tháng
(2021-04-08) 		-5.11 -47.26% 40,118,862 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)
17/02/2023
8.00
 11,205 8.08 8.16 7.91 0 0 0
16/02/2023
8.08
 7,700 7.91 8.40 7.91 0 0 0
15/02/2023
7.91
 3,501 7.91 8.08 7.91 0 0 0
14/02/2023
7.83
 7,500 8.49 8.49 7.83 0 0 0
13/02/2023
7.91
 78,000 8.08 8.49 7.91 0 0 0
10/02/2023
7.91
 3,250 7.83 8.00 7.83 0 0 0
09/02/2023
8.08
 3,549 8.16 8.16 8.08 0 0 0
08/02/2023
8.49
 24,350 7.83 8.57 7.59 0 0 0
07/02/2023
8.16
 11,700 8.32 8.89 7.91 0 0 0
06/02/2023
8.08
 1,502 7.67 8.08 7.59 0 0 0
03/02/2023
8.00
 22,300 7.75 8.16 7.67 0 0 0
02/02/2023
8.16
 26,450 7.83 8.16 7.75 0 0 0
01/02/2023
8.16
 9,000 8.16 8.89 8.16 0 0 0
31/01/2023
8.16
 15,800 7.83 8.57 7.59 0 0 0
30/01/2023
7.91
 5,300 7.83 7.91 7.51 0 0 0
27/01/2023
8.16
 3,200 8.16 8.16 8.16 0 0 0
19/01/2023
8.98
 24,200 8.08 8.98 8.00 0 0 0
18/01/2023
8.24
 4,200 8.16 8.40 7.91 0 0 0
17/01/2023
8.89
 114 8.89 8.89 8.89 0 0 0
16/01/2023
8.08
 42,603 7.75 8.16 7.67 0 0 0
13/01/2023
7.67
 1,000 7.75 7.75 7.67 0 0 0
12/01/2023
7.83
 137 7.83 7.83 7.83 0 0 0
11/01/2023
8.08
 23,000 8.40 8.73 8.00 0 0 0
10/01/2023
7.91
 1,601 7.83 7.91 7.83 0 0 0
09/01/2023
8.16
 52,200 7.67 8.24 7.18 0 0 0
06/01/2023
8.00
 2,100 8.08 8.24 8.00 0 0 0
05/01/2023
8.08
 4,400 8.16 8.16 8.08 0 0 0
04/01/2023
8.24
 20,400 8.73 8.73 8.16 0 0 0
03/01/2023
8.57
 4,200 8.57 8.57 8.16 0 0 0
30/12/2022
8.65
 201 8.57 8.65 8.57 0 0 0
29/12/2022
8.32
 28,000 7.59 8.73 7.51 0 0 0
28/12/2022
8.24
 17,450 7.75 8.65 7.75 0 0 0
27/12/2022
7.91
 28,819 7.43 8.08 7.43 0 0 0
26/12/2022
7.83
 25,500 7.75 8.00 7.51 0 0 0
23/12/2022
8.00
 15,580 8.16 8.57 8.00 0 0 0
22/12/2022
8.16
 6,920 8.00 8.65 8.00 0 0 0
21/12/2022
8.24
 200,900 7.83 8.40 7.83 0 0 0
20/12/2022
8.16
 11,100 8.98 9.14 8.00 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |