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

6.50
-0.20
(-2.99%)
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
(2026-08-24) 		0 0% 76,100 0 0
7.50
8.60
7.60
2 tháng
(2026-07-23) 		0.70 9.86% 113,000 0 0
7.10
8.60
7.60
3 tháng
(2026-06-23) 		0 0% 159,800 0 0
6
8.60
7.60
6 tháng
(2026-03-25) 		1.50 23.81% 500,000 0 0
6
8.60
7.60
12 tháng
(2025-09-26) 		1.20 18.18% 689,100 0 0
5.20
8.60
7.60
24 tháng
(2024-10-01) 		1.60 25.78% 2,906,237 0 0
4.89
8.60
7.60
36 tháng
(2023-10-09) 		1.34 20.68% 4,659,860 0 0
4.63
8.82
7.60
60 tháng
(2021-10-18) 		-1.77 -18.46% 31,567,676 0 0
4.63
26.87
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2021
20.59
 163,800 17.53 20.59 17.53 0 0 0
19/11/2021
17.67
 103,500 17.67 18.26 17.53 0 0 0
18/11/2021
17.67
 101,700 18.48 18.99 17.09 0 0 0
17/11/2021
18.26
 116,710 17.67 19.35 17.53 0 0 0
16/11/2021
18.18
 115,400 15.19 18.26 15.19 0 0 0
15/11/2021
17.53
 103,400 16.80 17.53 16.65 0 0 0
12/11/2021
17.53
 134,401 19.72 19.94 16.50 0 0 0
11/11/2021
19.06
 125,410 19.06 19.06 17.53 0 0 0
10/11/2021
16.87
 122,200 13.14 16.87 13.14 0 0 0
09/11/2021
15.92
 125,400 15.34 15.92 13.14 0 0 0
08/11/2021
13.87
 74,209 13.87 13.87 13.87 0 0 0
05/11/2021
13.22
 160,600 10.95 13.22 10.30 0 0 0
04/11/2021
12.12
 60,300 11.54 12.12 10.66 0 0 0
03/11/2021
11.32
 53,300 12.05 12.05 9.93 0 0 0
02/11/2021
11.32
 85,800 10.52 11.76 10.52 0 0 0
01/11/2021
10.44
 63,100 10.22 10.44 10.08 0 0 0
29/10/2021
10.00
 27,800 9.86 10.30 9.86 0 0 0
28/10/2021
10.15
 43,800 9.64 10.30 9.64 0 0 0
27/10/2021
9.86
 33,900 9.64 10.30 8.11 0 0 0
26/10/2021
9.86
 54,100 9.49 10.15 9.20 0 0 0
25/10/2021
9.79
 45,200 9.79 10.44 9.79 0 0 0
22/10/2021
10.15
 56,300 9.49 10.15 9.49 0 0 0
21/10/2021
10.15
 84,900 9.49 10.15 9.49 0 0 0
20/10/2021
9.49
 101,200 9.20 10.15 9.20 0 0 0
19/10/2021
9.49
 62,000 9.27 9.64 8.69 0 0 0
18/10/2021
9.57
 25,300 9.20 9.57 9.20 0 0 0
15/10/2021
9.49
 17,700 8.62 9.79 8.62 0 0 0
14/10/2021
9.49
 92,309 9.35 10.15 9.27 0 0 0
13/10/2021
9.49
 46,200 8.98 9.49 8.98 0 0 0
12/10/2021
9.49
 32,500 9.13 9.49 8.18 0 0 0
11/10/2021
9.49
 32,800 9.42 9.49 9.13 0 0 0
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

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