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

6.10
0.10
(1.67%)
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
(2026-09-08) 		-0.20 -3.03% 96,900 0 0
6
6.86
6
2 tháng
(2026-08-10) 		-0.29 -4.29% 124,100 0 0
6
7.47
6
3 tháng
(2026-07-10) 		-0.29 -4.29% 183,100 0 0
6
7.47
6
6 tháng
(2026-04-13) 		0.49 8.38% 508,200 0 0
5.21
7.47
6
12 tháng
(2025-10-13) 		0.84 15.15% 683,700 0 0
4.52
7.47
6
24 tháng
(2024-10-18) 		1.39 27.84% 2,827,351 0 0
4.25
7.47
6
36 tháng
(2023-10-24) 		1.17 22.29% 4,627,659 0 0
4.02
7.66
6
60 tháng
(2021-11-03) 		-3.43 -34.89% 30,923,276 0 0
4.02
23.34
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2022
6.59
 15,800 6.73 6.80 6.59 0 0 0
06/06/2022
6.73
 19,500 6.80 6.94 6.66 0 0 0
03/06/2022
6.66
 14,700 6.59 6.80 6.59 0 0 0
02/06/2022
6.59
 30,600 7.02 7.02 6.59 0 0 0
01/06/2022
6.87
 36,100 6.87 6.94 6.73 0 0 0
31/05/2022
7.02
 25,400 6.80 7.02 6.80 0 0 0
30/05/2022
6.80
 20,900 7.09 7.23 6.80 0 0 0
27/05/2022
6.80
 63,000 6.59 7.09 6.59 0 0 0
26/05/2022
6.59
 45,300 6.73 6.80 6.59 0 0 0
25/05/2022
6.59
 23,100 6.38 7.09 6.38 0 0 0
24/05/2022
6.24
 8,200 6.45 6.45 6.24 0 0 0
23/05/2022
6.38
 30,100 6.52 6.66 6.38 0 0 0
20/05/2022
6.45
 36,500 6.45 6.59 6.31 0 0 0
19/05/2022
6.52
 30,500 6.73 6.73 6.52 0 0 0
18/05/2022
6.73
 26,300 6.73 6.87 6.52 0 0 0
17/05/2022
6.73
 26,300 6.66 6.73 6.52 0 0 0
16/05/2022
6.52
 83,900 6.80 7.02 6.38 0 0 0
13/05/2022
6.38
 41,800 6.52 6.73 6.38 0 0 0
12/05/2022
6.80
 40,200 7.44 7.44 6.73 0 0 0
11/05/2022
7.58
 24,200 7.58 7.58 7.09 0 0 0
10/05/2022
7.37
 47,901 7.09 7.79 7.09 0 0 0
09/05/2022
7.09
 77,600 7.58 7.58 7.09 0 0 0
06/05/2022
7.65
 23,600 7.58 7.65 7.44 0 0 0
05/05/2022
7.79
 114,209 7.58 7.94 7.51 0 0 0
04/05/2022
7.58
 85,501 7.72 7.72 7.16 0 0 0
29/04/2022
7.79
 44,800 7.65 7.79 7.65 0 0 0
28/04/2022
7.58
 49,100 8.08 8.08 7.37 0 0 0
27/04/2022
7.58
 23,800 8.08 8.08 7.44 0 0 0
26/04/2022
7.79
 112,600 8.08 8.08 7.51 0 0 0
25/04/2022
7.44
 79,900 7.94 8.43 7.09 0 0 0
22/04/2022
7.58
 161,700 8.22 8.36 7.58 0 0 0
21/04/2022
7.44
 106,800 8.22 8.36 7.09 0 0 0
20/04/2022
8.29
 106,400 8.22 8.43 8.22 0 0 0
19/04/2022
8.29
 107,600 8.22 8.50 8.15 0 0 0
18/04/2022
8.29
 170,901 8.29 8.36 8.08 0 0 0
15/04/2022
8.36
 167,200 8.79 8.79 8.29 0 0 0
14/04/2022
8.79
 151,700 9.07 9.07 8.72 0 0 0
13/04/2022
8.79
 44,605 9.00 9.00 8.72 0 0 0
12/04/2022
8.79
 95,300 8.93 9.35 8.79 0 0 0
08/04/2022
8.93
 68,702 8.86 9.07 8.79 0 0 0
07/04/2022
8.93
 49,800 8.72 9.21 8.72 0 0 0
06/04/2022
9.07
 80,200 9.00 9.07 8.86 0 0 0
05/04/2022
9.14
 35,300 9.21 9.21 9.00 0 0 0
04/04/2022
9.21
 88,800 9.21 9.28 8.86 0 0 0
01/04/2022
9.14
 79,400 9.28 9.28 8.86 0 0 0
31/03/2022
9.21
 56,900 9.71 9.78 9.14 0 0 0
30/03/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
30/03/2022
9.64
 143,800 10.27 10.27 9.57 0 0 0
29/03/2022
9.26
 438,600 9.13 9.89 8.88 0 0 0
28/03/2022
9.20
 244,701 9.07 9.26 9.07 0 0 0
25/03/2022
9.07
 82,200 8.94 9.20 8.88 0 0 0
24/03/2022
8.88
 320,200 8.94 9.01 8.62 0 0 0
23/03/2022
8.88
 200,600 9.20 9.20 8.88 0 0 0
22/03/2022
9.20
 194,100 9.45 9.45 9.13 0 0 0
21/03/2022
9.45
 64,200 9.51 9.58 9.32 0 0 0
18/03/2022
9.39
 67,101 9.39 9.51 9.32 0 0 0
17/03/2022
9.45
 88,100 9.83 9.83 9.39 0 0 0
16/03/2022
9.45
 50,400 9.32 9.70 9.32 0 0 0
15/03/2022
9.32
 93,600 9.32 9.45 9.20 0 0 0
14/03/2022
9.32
 126,400 9.83 9.83 9.26 0 0 0
11/03/2022
9.89
 206,000 10.34 10.34 9.64 0 0 0
10/03/2022
10.40
 204,309 9.89 10.72 9.89 0 0 0
09/03/2022
9.89
 299,100 9.77 10.02 9.58 0 0 0
08/03/2022
9.77
 113,600 10.08 10.15 9.70 0 0 0
07/03/2022
10.02
 319,601 9.32 10.27 9.26 0 0 0
04/03/2022
9.20
 143,501 8.82 9.45 8.82 0 0 0
03/03/2022
8.82
 61,100 8.82 8.82 8.75 0 0 0
02/03/2022
8.82
 55,600 8.88 9.01 8.75 0 0 0
01/03/2022
8.88
 42,100 8.88 8.94 8.43 0 0 0
28/02/2022
8.94
 67,200 8.88 9.01 8.82 0 0 0
25/02/2022
9.01
 115,400 8.82 9.32 8.75 0 0 0
24/02/2022
8.82
 147,600 9.26 9.39 8.82 0 0 0
23/02/2022
9.39
 176,900 8.94 9.51 8.94 0 0 0
22/02/2022
9.13
 293,302 8.43 9.13 8.43 0 0 0
21/02/2022
8.37
 125,700 7.93 8.43 7.93 0 0 0
18/02/2022
7.93
 82,100 8.05 8.05 7.93 0 0 0
17/02/2022
8.18
 18,300 8.05 8.18 7.93 0 0 0
16/02/2022
8.05
 66,000 8.05 8.18 7.93 0 0 0
15/02/2022
8.05
 15,400 7.93 8.12 7.86 0 0 0
14/02/2022
8.12
 119,500 8.75 8.75 8.12 0 0 0
11/02/2022
8.75
 262,100 9.13 9.45 8.24 0 0 0
10/02/2022
8.37
 113,300 7.48 8.37 7.48 0 0 0
09/02/2022
7.48
 105,232 7.29 7.55 7.17 0 0 0
08/02/2022
7.48
 60,200 7.61 7.61 7.29 0 0 0
07/02/2022
7.61
 14,200 7.74 7.74 7.23 0 0 0
28/01/2022
7.29
 46,000 7.04 7.29 6.98 0 0 0
27/01/2022
6.98
 23,100 7.55 7.55 6.98 0 0 0
26/01/2022
7.42
 14,800 7.36 7.61 7.36 0 0 0
25/01/2022
7.48
 16,700 7.74 7.74 7.36 0 0 0
24/01/2022
7.36
 118,200 8.82 8.82 7.29 0 0 0
21/01/2022
7.61
 136,800 7.61 8.24 7.36 0 0 0
20/01/2022
7.48
 71,500 7.10 7.55 6.98 0 0 0
19/01/2022
7.36
 116,408 6.72 7.74 6.72 0 0 0
18/01/2022
7.74
 118,200 8.24 8.50 7.61 0 0 0
17/01/2022
8.56
 154,900 9.07 9.45 8.12 0 0 0
14/01/2022
8.82
 465,900 7.74 8.82 7.74 0 0 0
13/01/2022
7.93
 190,200 7.61 8.12 7.17 0 0 0
12/01/2022
7.86
 138,200 7.74 7.93 7.67 0 0 0
11/01/2022
7.93
 173,600 7.99 8.31 7.36 0 0 0
10/01/2022
7.93
 166,600 8.18 8.18 7.74 0 0 0
07/01/2022
8.24
 107,800 8.18 8.31 8.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc