Ngân hàng TMCP Bưu điện Liên Việt (lpb)

51.70
1
(1.97%)
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
(2025-10-06) 		-1.10 -2.12% 65,339,600 3,613,300 189.2
47.50
53.90
50.70
2 tháng
(2025-09-04) 		5.05 11.06% 126,119,500 5,352,300 287.9
41.95
53.90
50.70
3 tháng
(2025-08-05) 		15.40 43.63% 236,000,400 3,544,101 210.5
35.30
53.90
50.70
6 tháng
(2025-05-07) 		20.80 69.56% 429,063,200 7,302,398 305.1
29.90
53.90
50.70
12 tháng
(2024-11-08) 		25.02 97.43% 764,473,900 6,645,023 300.3
24.96
53.90
50.70
24 tháng
(2023-11-14) 		38.18 304.92% 1,817,013,000 -59,200,942 -964.4
11.80
53.90
50.70
36 tháng
(2022-11-21) 		44.66 739.34% 3,900,352,800 -96,256,626 -1,518.0
6.04
53.90
50.70
60 tháng
(2020-11-30) 		45.78 929.91% 8,620,909,070 -88,195,191 -1,457.1
4.92
53.90
50.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2025
51.70
 3,025,200 51.10 52.50 51 475,400 321,035 0
03/11/2025
50.70
 2,241,800 50.90 52.50 50.20 140,500 119,900 1.0
31/10/2025
50.70
 2,448,400 52.30 53.70 50.70 816,800 191,100 32.7
30/10/2025
52
 4,308,800 54 54.10 51.20 966,300 2,412,900 -75.3
29/10/2025
53.90
 2,203,100 53 54.40 52.70 777,000 92,300 36.9
28/10/2025
52.80
 3,276,000 52 53.40 51.90 1,316,700 218,100 58.0
27/10/2025
51.90
 3,071,500 52.60 52.70 51.30 1,793,500 746,900 54.3
24/10/2025
52.20
 3,665,700 51.40 53.20 51.10 748,800 539,100 10.8
23/10/2025
51.30
 2,801,700 50.40 52.50 49.70 281,300 297,700 -0.9
22/10/2025
49.90
 2,643,200 49.80 50.80 48.10 660,600 483,700 8.6
21/10/2025
49
 3,509,700 49.60 50.80 48.50 365,900 505,100 -6.7
20/10/2025
47.50
 2,570,500 49.70 50.80 47.50 398,600 229,400 8.2
17/10/2025
49.50
 3,489,500 51.50 51.70 49.50 409,700 701,200 -14.4
16/10/2025
51.30
 3,265,000 52 52.50 50.60 611,800 558,400 2.6
15/10/2025
51.60
 3,443,300 51.90 53.30 51.60 1,359,800 69,800 67.1
14/10/2025
51.50
 2,627,000 52.90 53.30 51.50 282,400 602,900 -16.6
13/10/2025
52.50
 4,020,100 51.80 52.50 50.50 1,144,100 559,000 29.8
10/10/2025
51.60
 4,036,000 51.20 52.20 50.80 1,329,500 539,300 40.4
09/10/2025
51.20
 4,284,400 52 52.50 50.90 0 0 0
08/10/2025
52
 3,028,700 53 54.70 52 240,300 459,100 -11.6
07/10/2025
52.60
 2,548,500 51.90 53.70 51.70 689,400 427,500 14.0
06/10/2025
51.80
 4,098,500 53 53.50 50.70 415,900 1,361,600 -49.0
03/10/2025
52.50
 2,545,000 51.80 52.80 51.40 215,500 385,500 -8.9
02/10/2025
51.60
 3,811,600 51.30 52.90 51.10 980,900 481,500 26.1
01/10/2025
51
 3,962,900 49.70 51.30 49.70 1,644,300 361,600 65.0
30/09/2025
49.50
 3,496,200 47.95 49.70 47.65 1,836,000 404,400 70.2
29/09/2025
47.80
 2,004,000 48.10 48.50 47.35 465,400 359,600 5.1
26/09/2025
48.05
 1,647,600 48.05 48.70 47.95 480,100 259,700 10.7
25/09/2025
47.95
 2,442,300 47.55 48.75 47.45 487,800 385,600 4.9
24/09/2025
47.45
 1,732,800 46.70 47.50 46 286,900 227,900 2.7
23/09/2025
46.55
 1,684,200 46.70 47 45.55 255,500 130,600 5.9
22/09/2025
46.50
 2,191,000 46.55 47.50 46 116,400 221,400 -5.0
19/09/2025
46.50
 3,195,400 45.70 47.15 45.10 1,067,900 131,800 43.4
18/09/2025
45.40
 3,114,400 45.30 45.85 45.05 248,000 143,100 4.7
17/09/2025
45.30
 2,594,400 45.45 45.50 44.50 80,800 286,000 -9.3
16/09/2025
44.90
 2,769,000 44.70 45.15 44 123,400 584,700 -20.6
15/09/2025
44.55
 2,116,100 44.30 44.75 43.55 57,500 393,700 -14.9
12/09/2025
44.10
 2,584,600 44.10 44.35 43.20 111,800 699,000 -25.8
11/09/2025
44
 3,995,200 42 44.65 40.40 233,600 540,100 -13.5
10/09/2025
41.95
 2,455,700 42.15 42.60 41.25 538,500 765,600 -9.3
09/09/2025
42.30
 2,727,100 42.85 43.60 41.55 443,800 535,900 -3.9
08/09/2025
42.80
 3,480,500 44.40 44.60 42.80 104,600 336,200 -10.3
05/09/2025
44.45
 3,358,400 45.75 46.15 44.45 117,200 639,500 -23.6
04/09/2025
45.65
 2,871,500 45 46.10 44.60 560,300 443,800 5.3
03/09/2025
44.70
 2,034,200 44.95 45.60 44 12,500 404,300 -17.4
29/08/2025
45
 3,254,600 44.85 45.70 44.25 123,700 685,000 -25.4
28/08/2025
44.85
 2,515,800 43.90 45 43.20 278,901 369,900 0
27/08/2025
43.80
 4,317,800 46 46 43.80 237,200 580,400 -15.1
26/08/2025
45.50
 4,223,100 45.20 45.65 43.80 1,333,700 639,700 31.0
25/08/2025
45
 5,165,100 47.05 47.45 45 1,573,000 811,100 34.3
22/08/2025
47
 6,680,100 48 48.40 45.60 578,100 435,200 6.8
21/08/2025
48.40
 6,751,000 48 48.95 46.60 93,600 1,083,800 -47.5
20/08/2025
45.75
 7,121,900 42.90 45.75 41 1,088,600 1,655,600 -22.8
19/08/2025
42.80
 4,876,400 40.45 42.85 40.20 472,700 860,000 -16.3
18/08/2025
40.10
 4,075,200 39.20 40.30 38.95 830,800 148,100 27.0
15/08/2025
39
 6,175,200 40.75 40.75 38.60 821,800 1,061,700 -9.8
14/08/2025
40.20
 7,635,400 39.85 40.55 39.60 882,200 869,600 0.4
13/08/2025
39.20
 10,589,000 38.50 40.20 38.50 561,400 1,704,500 -45.2
12/08/2025
38.05
 9,518,700 35.85 38.05 35.45 1,416,900 415,000 36.7
11/08/2025
35.80
 3,493,100 35.50 35.80 35.10 774,400 186,700 20.8
08/08/2025
35.40
 3,352,400 35.80 35.85 35 40,100 556,800 -18.3
07/08/2025
35.80
 4,516,800 36.50 36.50 35.25 67,000 840,200 -27.5
06/08/2025
36.10
 4,087,700 35.50 36.10 35.50 543,500 1,055,300 -18.4
05/08/2025
35.30
 9,497,400 34.70 36.55 34.70 1,384,400 559,800 29.1
04/08/2025
34.70
 3,117,800 34.45 34.85 33.80 56,500 422,000 -12.6
01/08/2025
34.50
 2,853,500 34.25 34.50 33.45 280,200 478,700 -6.8
31/07/2025
34.20
 4,565,500 34.30 34.50 33.35 365,300 692,500 -11.1
30/07/2025
34.20
 3,585,800 34.30 35 33.80 261,100 264,600 -0.2
29/07/2025
34.30
 6,251,200 36.65 36.75 34.30 313,700 1,259,300 -33.6
28/07/2025
36.55
 7,287,700 35.40 36.60 35.20 1,773,200 156,000 58.3
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

Chính sách bảo mật | Điều khoản sử dụng |