Ngân hàng TMCP Bưu điện Liên Việt (lpb)

35.25
-0.25
(-0.70%)

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
(2025-06-25)
3.70 11.64% 65,125,800 1,934,900 87.8
31.80
35.90
35.25
2 tháng
(2025-05-26)
3 9.23% 110,027,500 1,614,700 77.4
31.20
35.90
35.25
3 tháng
(2025-04-28)
4.95 16.19% 168,890,900 2,480,097 76.9
29.58
35.90
35.25
6 tháng
(2025-02-03)
2.57 7.81% 367,421,500 -7,255,790 -258.4
28.69
35.90
35.25
12 tháng
(2024-07-30)
11.97 50.89% 670,427,800 1,581,422 46.5
21.61
35.90
35.25
24 tháng
(2023-08-07)
24.07 210.57% 1,877,465,600 -82,842,543 -1,487.5
10.49
35.90
35.25
36 tháng
(2022-08-10)
27.23 329.29% 4,131,306,500 -100,119,688 -1,749.7
5.04
35.90
35.25
60 tháng
(2020-08-20)
31.98 908.79% 8,867,943,195 -94,367,091 -1,712.7
3.52
35.90
35.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
35.25
3,406,100 35.50 35.70 35.20 705,200 25,900 24.0
24/07/2025
35.50
2,519,900 35.30 36 35.10 303,500 167,500 4.8
23/07/2025
35.25
3,733,400 35.95 36 35.25 72,500 252,600 -6.4
22/07/2025
35.90
2,666,600 35.60 35.90 35.05 87,700 82,200 0.2
21/07/2025
35.50
4,420,200 35 36 34.70 663,500 475,100 6.6
18/07/2025
34.60
4,707,200 33.70 34.85 33.40 522,300 515,000 0.2
17/07/2025
33.65
3,911,000 33.95 34 33.65 303,400 183,200 4.1
16/07/2025
33.80
2,823,300 33.65 34.15 33.55 191,200 428,900 -8.1
15/07/2025
33.50
5,349,400 32.95 33.85 32.85 1,305,500 840,000 15.5
14/07/2025
32.85
1,952,700 33.10 33.20 32.65 195,800 173,400 0.7
11/07/2025
33
2,291,500 33.35 33.50 32.95 24,200 295,000 0
10/07/2025
33.30
2,842,500 33.25 33.30 33 274,700 602,200 0
09/07/2025
33.15
3,840,600 33.85 34.20 33.05 28,300 148,300 0
08/07/2025
33.70
2,506,300 33.65 34 33.25 285,000 69,500 7.2
07/07/2025
33.50
5,348,000 32.90 33.50 32.75 1,778,100 110,800 55.2
04/07/2025
32.75
3,006,600 32.65 33.15 32.50 99,700 144,900 -1.5
03/07/2025
32.50
2,820,600 32.40 32.50 32.20 51,400 256,900 -6.6
02/07/2025
32.35
2,017,300 32.20 32.55 32.15 66,400 72,800 -0.2
01/07/2025
32.15
1,360,000 32.35 32.40 32.05 5,400 1,100 0.1
30/06/2025
32.25
2,645,800 32.05 32.40 31.95 469,400 4,800 15.0
27/06/2025
31.95
1,847,400 31.90 32.05 31.65 74,700 3,100 2.3
26/06/2025
31.80
1,075,600 31.80 32 31.50 5,900 18,600 -0.4
25/06/2025
31.80
1,439,900 32 32.30 31.60 2,600 30,400 -0.9
24/06/2025
31.80
1,406,600 31.80 32.05 31.70 18,400 10,400 0.3
23/06/2025
31.60
2,182,600 31.90 31.90 31.35 1,400 57,800 -1.8
20/06/2025
31.90
2,055,100 32.55 32.55 31.90 2,600 323,000 -10.3
19/06/2025
32.40
2,732,400 32 32.50 31.80 0 26,600 -0.8
18/06/2025
31.95
1,946,800 32.50 32.50 31.90 3,300 400,200 -12.8
17/06/2025
32.35
4,079,500 31.95 32.50 31.80 388,600 22,100 11.8
16/06/2025
31.65
1,818,200 31.70 31.95 31.55 11,600 39,400 -0.9
13/06/2025
31.60
3,082,200 31.60 32.05 31.40 684,400 264,800 13.4
12/06/2025
31.65
1,431,600 31.90 32 31.50 17,300 20,000 -0.1
11/06/2025
31.45
952,800 31.50 31.70 31.40 5,700 24,200 -0.6
10/06/2025
31.45
2,437,300 31.50 32.20 31.30 118,400 53,800 2.0
09/06/2025
31.25
1,903,600 31.20 31.50 30.70 1,200 83,200 -2.6
06/06/2025
31.20
2,400,100 31.80 31.85 31.20 113,100 187,300 -2.3
05/06/2025
31.80
1,357,500 31.90 31.90 31.60 200 156,200 -5.0
04/06/2025
31.75
1,580,200 32.05 32.20 31.75 153,800 38,200 3.7
03/06/2025
32
1,855,500 32.30 32.30 31.95 3,800 30,700 -0.9
02/06/2025
32
2,160,000 31.80 32.05 31.40 278,500 130,500 4.6
30/05/2025
31.80
1,471,900 32.10 32.15 31.60 15,600 152,200 -4.4
29/05/2025
32
1,463,200 32.10 32.30 31.95 20,100 76,600 -1.8
28/05/2025
31.95
2,135,500 32.40 32.40 31.90 200 205,700 -6.6
27/05/2025
32.20
1,920,400 32.60 32.60 32.10 59,000 212,300 -5.0
26/05/2025
32.50
2,528,700 32.10 32.65 31.30 452,200 154,400 9.5
23/05/2025
31.95
1,550,700 31.95 32.15 31.85 38,900 64,700 -0.8
22/05/2025
31.90
3,093,600 32.60 32.60 31.85 9,200 351,700 0
21/05/2025
32.55
2,430,600 33 33.50 32.50 95,900 391,000 -9.7
20/05/2025
32.95
3,562,200 32.65 33 32.10 348,400 46,600 9.8
19/05/2025: Cổ tức tiền mặt tỉ lệ: 25%
19/05/2025
32.70
5,468,700 34 34 32.65 324,800 483,300 0
16/05/2025
34.00
4,560,600 34.51 35.07 34.00 149,900 607,200 0
15/05/2025
34.51
8,884,600 33.35 34.51 33.35 1,641,800 411,803 0
14/05/2025
33.25
4,470,300 32.56 33.25 32.42 671,800 97,600 0
13/05/2025
32.37
3,062,200 32.60 32.65 32.14 272,300 357,000 0
12/05/2025
32.42
4,178,600 32.60 32.79 32.37 40,600 105,400 0
09/05/2025
32.14
4,973,300 31.21 32.88 31.02 1,004,800 112,100 0
08/05/2025
30.79
3,861,900 30.51 31.30 30.51 313,300 313,000 0
07/05/2025
29.90
1,870,400 29.67 30.13 29.53 149,500 32,400 0
06/05/2025
29.58
2,701,400 30.09 30.23 29.58 110,300 992,500 0
05/05/2025
29.95
1,494,900 30.27 30.51 29.81 84,700 33,400 0
29/04/2025
30.32
1,143,500 30.55 30.97 30.32 72,900 95,300 -0.7
28/04/2025
30.55
1,555,900 30.65 30.65 29.90 236,300 205,000 1.0
25/04/2025
30.09
6,340,700 30.55 30.88 29.85 181,200 269,400 -2.8
24/04/2025
30.74
2,141,600 30.93 31.16 30.74 162,900 85,200 2.6
23/04/2025
31.02
2,718,000 31.11 31.48 31.02 40,600 378,500 -11.3
22/04/2025
30.97
4,879,700 30.69 31.07 28.64 393,100 615,200 -7.6
21/04/2025
30.79
2,596,300 31.62 31.62 30.74 101,600 489,100 -12.9
18/04/2025
31.58
4,142,800 31.48 32.18 31.35 1,308,700 207,716 37.7
17/04/2025
31.30
4,118,900 30.74 32.14 30.51 319,900 108,600 7.0
16/04/2025
30.41
1,645,400 30.74 31.16 30.41 309,400 50,600 8.6
15/04/2025
30.88
3,977,800 31.30 31.58 30.32 252,700 237,565 0.5
14/04/2025
31.53
2,160,100 31.58 31.67 31.39 376,500 152,600 7.6
11/04/2025
31.86
7,069,100 29.81 31.90 29.81 770,200 1,789,800 -33.8
10/04/2025
31.39
473,200 31.39 31.39 31.39 0 7,900 -0.3
09/04/2025
29.34
5,332,500 28.32 30.27 27.95 796,500 684,551 3.5
08/04/2025
29.06
3,769,900 30.69 30.69 28.55 290,700 355,897 -2.2
04/04/2025
30.69
9,431,700 27.01 30.69 27.01 1,223,000 1,044,190 4.9
03/04/2025
28.69
6,201,700 30.65 30.65 28.69 491,800 470,550 0.2
02/04/2025
30.83
1,852,800 31.21 31.30 30.83 21,900 655,700 -21.1
01/04/2025
31.11
1,106,200 30.97 31.21 30.93 293,698 241,759 1.7
31/03/2025
30.97
2,412,800 31.16 31.16 30.55 166,900 729,700 -18.6
28/03/2025
31.16
1,418,900 30.74 31.21 30.74 238,500 160,700 2.6
27/03/2025
30.74
1,950,300 31.30 31.30 30.74 131,300 122,333 0.3
26/03/2025
31.16
2,578,800 31.67 31.81 31.16 156,100 288,500 -4.4
25/03/2025
31.67
2,530,300 31.81 32.00 31.48 0 0 0
24/03/2025
31.81
8,068,400 32.42 32.42 31.39 41,398 2,040,127 -67.7
21/03/2025
32.42
2,543,500 33.12 33.12 32.42 0 0 0
20/03/2025
33.12
2,563,200 33.72 33.72 33.12 974,419 322,670 23.3
19/03/2025
33.49
6,285,000 32.98 33.81 32.98 1,214,700 346,400 31.3
18/03/2025
32.98
5,124,100 32.32 33.39 32.04 373,949 212,100 5.5
17/03/2025
32.32
2,029,600 32.56 32.60 32.09 68,500 496,500 -14.8
14/03/2025
32.56
1,433,200 32.98 32.98 32.56 216,100 330,500 -4.0
13/03/2025
32.88
2,545,000 32.88 33.02 32.51 950,100 695,352 9.0
12/03/2025
32.88
2,715,700 32.28 32.93 31.90 416,600 373,700 1.4
11/03/2025
32.28
3,771,200 32.28 32.51 31.76 805,300 304,400 17.2
10/03/2025
32.42
4,061,000 32.98 33.39 32.42 141,300 912,200 -27.1
07/03/2025
32.98
3,123,200 33.07 33.49 32.98 212,000 1,064,900 -30.3
06/03/2025
33.12
1,826,200 33.58 33.58 33.07 245,700 388,570 -5.1
05/03/2025
33.35
2,318,400 33.07 34.09 33.07 179,100 265,900 -3.1
04/03/2025
33.07
5,102,600 33.30 33.35 32.74 485,300 1,027,900 -19.2

Chính sách bảo mật | Điều khoản sử dụng |