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)
26/05/2023
6.77
 7,800 7.02 7.02 6.77 0 0 0
25/05/2023
7.10
 200 7.10 7.10 7.10 0 0 0
24/05/2023
6.85
 2,500 7.02 7.02 6.85 0 0 0
23/05/2023
6.85
 10,000 6.85 6.85 6.77 0 0 0
22/05/2023
6.94
 5,100 6.85 7.10 6.77 0 0 0
19/05/2023
6.85
 11,600 6.85 7.10 6.85 0 0 0
18/05/2023
6.85
 13,300 6.94 6.94 6.85 0 0 0
17/05/2023
6.85
 13,305 7.02 7.43 6.85 0 0 0
16/05/2023
6.94
 18,101 7.18 7.18 6.94 0 0 0
15/05/2023
7.10
 33,600 7.18 7.26 7.02 0 0 0
12/05/2023
7.26
 17,500 7.51 7.51 7.26 0 0 0
11/05/2023
7.34
 24,700 7.34 7.75 7.34 0 0 0
10/05/2023
7.34
 11,100 7.34 7.51 7.34 0 0 0
09/05/2023
7.34
 5,500 7.43 7.43 7.34 0 0 0
08/05/2023
7.34
 1,305 7.34 7.67 7.34 0 0 0
05/05/2023
7.75
 101 7.75 7.75 7.75 0 0 0
04/05/2023
7.59
 201 7.59 7.59 7.59 0 0 0
28/04/2023
7.26
 2,059 7.26 7.26 7.26 0 0 0
27/04/2023
7.26
 1,202 7.43 7.43 7.26 0 0 0
26/04/2023
7.43
 1,000 7.43 7.43 7.34 0 0 0
25/04/2023
7.34
 0 7.34 7.34 7.34 0 0 0
24/04/2023
7.67
 5,101 7.34 7.67 7.34 0 0 0
21/04/2023
7.59
 600 7.59 7.83 7.59 0 0 0
20/04/2023
7.59
 1,100 7.51 7.59 7.51 0 0 0
19/04/2023
7.59
 300 7.59 7.59 7.59 0 0 0
18/04/2023
7.75
 900 7.51 7.75 7.51 0 0 0
17/04/2023
7.67
 1,400 7.59 7.67 7.59 0 0 0
14/04/2023
7.59
 500 7.75 7.75 7.59 0 0 0
13/04/2023
7.75
 3,110 7.75 7.83 7.75 0 0 0
12/04/2023
7.75
 2,300 7.59 7.75 7.59 0 0 0
11/04/2023
7.67
 450 7.67 7.67 7.59 0 0 0
10/04/2023
7.67
 2,908 7.75 7.75 7.67 0 0 0
07/04/2023
7.91
 7,500 7.91 7.91 7.51 0 0 0
06/04/2023
8.00
 12,000 8.00 8.00 7.75 0 0 0
05/04/2023
8.00
 900 8.16 8.16 8.00 0 0 0
04/04/2023
8.00
 2,200 7.67 8.00 7.67 0 0 0
03/04/2023
8.08
 1,100 7.67 8.08 7.67 0 0 0
31/03/2023
8.00
 1,400 8.16 8.16 7.51 0 0 0
30/03/2023
8.16
 4,007 8.32 8.40 8.16 0 0 0
29/03/2023
8.00
 410 8.08 8.24 8.00 0 0 0
28/03/2023
8.08
 4,800 7.91 8.08 7.91 0 0 0
27/03/2023
8.08
 300 8.08 8.08 8.08 0 0 0
24/03/2023
7.83
 4,300 7.83 8.00 7.83 0 0 0
23/03/2023
8.00
 2,130 7.75 8.00 7.75 0 0 0
22/03/2023
8.08
 6,900 7.67 8.08 7.67 0 0 0
21/03/2023
8.00
 1,211 7.67 8.00 7.67 0 0 0
20/03/2023
7.83
 12,300 8.16 8.40 7.59 0 0 0
17/03/2023
8.00
 17,307 8.16 8.49 7.59 0 0 0
16/03/2023
8.08
 9,212 8.16 8.49 7.34 0 0 0
15/03/2023
7.59
 14,700 7.59 8.16 7.59 0 0 0
14/03/2023
7.75
 1,500 7.10 7.75 7.10 0 0 0
13/03/2023
7.59
 9,100 8.00 8.00 7.51 0 0 0
10/03/2023
8.16
 0 8.16 8.16 8.16 0 0 0
09/03/2023
7.83
 8,141 8.08 8.57 7.67 0 0 0
08/03/2023
7.83
 59,800 7.67 8.65 7.67 0 0 0
07/03/2023
7.51
 19,300 7.59 7.75 7.51 0 0 0
06/03/2023
7.59
 5,200 7.51 7.67 7.10 0 0 0
03/03/2023
7.51
 31,309 7.34 8.00 7.34 0 0 0
02/03/2023
7.91
 18,500 7.75 7.91 7.51 0 0 0
01/03/2023
7.51
 345,713 7.91 8.00 6.94 0 0 0
28/02/2023
8.49
 9,800 8.16 8.49 7.83 0 0 0
27/02/2023
8.16
 3,300 8.32 8.32 7.91 0 0 0
24/02/2023
8.81
 28,850 8.16 8.81 7.67 0 0 0
23/02/2023
8.00
 7,200 8.24 8.24 8.00 0 0 0
22/02/2023
8.32
 30,600 8.08 8.40 8.08 0 0 0
21/02/2023
7.91
 146,205 7.83 8.08 7.67 0 0 0
20/02/2023
8.08
 7,000 8.08 8.16 8.00 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |