Ngân hàng TMCP Bưu điện Liên Việt (lpb)

34.70
0.20
(0.58%)
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) 		-8.35 -17.04% 49,305,100 1,363,446 47.7
34.70
49
34.70
2 tháng
(2026-08-10) 		-11.65 -22.28% 103,822,700 5,128,746 250.5
34.70
53.80
34.70
3 tháng
(2026-07-10) 		-12.75 -23.88% 172,747,200 11,220,446 576.7
34.70
54.60
34.70
6 tháng
(2026-04-13) 		-7.30 -15.22% 277,854,100 19,631,646 1,023.7
34.70
56
34.70
12 tháng
(2025-10-13) 		-11.85 -22.57% 534,446,700 15,856,346 892.0
34.70
56
34.70
24 tháng
(2024-10-18) 		14.85 57.56% 1,268,891,500 34,837,465 1,472.8
24.96
56
34.70
36 tháng
(2023-10-24) 		28.89 245.56% 2,335,762,800 -29,017,389 254.6
11.40
56
34.70
60 tháng
(2021-11-03) 		29.52 265.19% 6,541,628,300 -49,622,034 26.7
5.04
56
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
8.66
 7,046,700 8.64 8.72 8.61 16,400 16,400 0.0
21/03/2023
8.61
 5,579,700 8.61 8.66 8.46 0 42,300 -7.0
20/03/2023
8.46
 16,900,400 8.69 8.72 8.46 2,700 0 0.0
17/03/2023
8.72
 13,284,200 8.72 8.81 8.69 25,700 11,300 0.2
16/03/2023
8.69
 10,504,700 8.75 8.81 8.69 37,900 58,560 -0.3
15/03/2023
8.78
 17,449,800 8.75 8.93 8.66 63,900 21,000 0.6
14/03/2023
8.58
 16,302,600 8.66 8.78 8.58 28,000 14,650 0.2
13/03/2023
8.64
 13,523,200 8.64 8.84 8.61 108,500 37,000 1.1
10/03/2023
8.64
 8,374,400 8.66 8.75 8.61 138,800 46,600 1.4
09/03/2023
8.66
 19,620,500 8.64 8.87 8.61 100 15,100 -0.2
08/03/2023
8.58
 7,295,700 8.34 8.58 8.34 254,900 150,489 1.5
07/03/2023
8.40
 7,956,600 8.52 8.55 8.34 36,100 600,000 -8.1
06/03/2023
8.34
 8,653,100 8.40 8.55 8.34 100 0 0.0
03/03/2023
8.28
 6,948,200 8.49 8.58 8.28 20,000 623,000 -8.5
02/03/2023
8.43
 8,285,400 8.49 8.66 8.28 5,500 615,700 -8.8
01/03/2023
8.37
 9,759,700 8.14 8.49 8.08 46,910 36,000 0.2
28/02/2023
8.17
 5,336,700 8.11 8.23 8.11 323,000 0 4.5
27/02/2023
8.08
 5,801,300 8.14 8.25 8.08 70,900 311,500 -3.3
24/02/2023
8.25
 7,628,200 8.34 8.43 8.25 4,002 500,000 -7.0
23/02/2023
8.28
 9,337,000 8.25 8.46 8.11 5,300 550,915 -7.7
22/02/2023
8.25
 9,985,800 8.46 8.66 8.25 9,100 10,390 0.0
21/02/2023
8.61
 8,629,600 8.81 8.84 8.58 6,500 0 0.1
20/02/2023
8.78
 10,621,600 8.49 8.78 8.49 38 0 0.0
17/02/2023
8.49
 18,982,900 8.20 8.66 8.20 30,317 109,000 -1.1
16/02/2023
8.20
 6,530,900 8.11 8.20 8.11 6,800 6,300 0.0
15/02/2023
8.05
 6,237,400 8.02 8.20 7.93 10,100 238 0.1
14/02/2023
8.02
 4,852,300 8.20 8.20 7.96 226,810 0 3.1
13/02/2023
8.11
 8,703,500 8.20 8.37 8.02 7,100 2,500 0.1
10/02/2023
8.23
 11,922,900 8.17 8.49 8.08 3,000 14,694 -0.2
09/02/2023
8.14
 7,058,800 8.11 8.34 8.08 2,500 68,000 -0.9
08/02/2023
8.14
 9,302,200 7.99 8.31 7.93 18,610 1,000 0.2
07/02/2023
7.93
 8,553,500 8.20 8.31 7.93 0 0 -0.3
06/02/2023
8.14
 5,601,600 8.08 8.20 7.93 4,500 28,500 -0.3
03/02/2023
8.14
 7,651,200 8.11 8.14 8.02 87,300 4,800 1.1
02/02/2023
7.99
 11,112,300 8.14 8.20 7.93 11,400 4,242 0.1
01/02/2023
8.08
 14,495,000 8.66 8.75 8.08 43,329 156,001 -1.6
31/01/2023
8.66
 9,960,300 8.40 8.72 8.37 4,500 86,700 -1.2
30/01/2023
8.49
 13,824,600 8.78 8.78 8.49 83,100 12,000 1.0
27/01/2023
8.78
 11,516,300 8.81 8.90 8.66 10,500 43,274 -0.5
19/01/2023
8.75
 8,759,900 8.78 8.84 8.69 6,925 4,465 0.0
18/01/2023
8.75
 6,692,400 8.78 8.90 8.69 16,400 60,000 -0.7
17/01/2023
8.72
 11,376,200 8.58 8.84 8.58 0 8,300 -0.1
16/01/2023
8.58
 7,914,500 8.61 8.61 8.43 12,600 2,000 0.2
13/01/2023
8.58
 11,181,500 8.55 8.69 8.49 2,575 46,715 -0.6
12/01/2023
8.49
 8,380,800 8.55 8.55 8.40 4,044 0 0.1
11/01/2023
8.46
 11,001,900 8.58 8.75 8.46 81,192 12,600 1.0
10/01/2023
8.46
 8,606,300 8.34 8.55 8.34 99,700 2,575 1.4
09/01/2023
8.34
 7,179,800 8.58 8.64 8.34 900 4,044 0.0
06/01/2023
8.46
 46,242,900 7.96 8.46 7.93 5,500 81,100 -1.1
05/01/2023
7.93
 5,516,900 7.96 7.99 7.84 14,900 1,100 0.2
04/01/2023
7.90
 8,833,900 7.99 8.08 7.90 154,000 86,900 0.9
03/01/2023
7.99
 9,006,500 7.67 7.99 7.67 17,100 3,600 0.2
30/12/2022
7.67
 11,217,100 7.67 7.96 7.64 500 29,400 -0.4
29/12/2022
7.67
 11,530,700 7.84 8.02 7.67 13,028 78,858 -0.9
28/12/2022
7.82
 16,704,100 7.32 7.82 7.29 104,000 90,100 0.2
27/12/2022
7.32
 6,945,600 7.08 7.32 6.97 4,400 2,697 0.0
26/12/2022
7.08
 12,469,200 7.58 7.64 7.08 12,000 8,153 0.0
23/12/2022
7.61
 11,357,700 7.61 7.67 7.49 1,500 104,412 -1.3
22/12/2022
7.73
 11,938,900 7.52 7.76 7.46 100 5,000 -0.1
21/12/2022
7.41
 7,034,600 7.41 7.49 7.14 7,900 1,300 0.1
20/12/2022
7.29
 11,499,900 7.61 7.73 7.20 22,000 10,800 0.1
19/12/2022
7.70
 7,733,700 7.76 7.90 7.70 2,139 5,400 0.0
16/12/2022
7.73
 10,185,000 7.61 8.11 7.58 744,175 7,900 9.7
15/12/2022
7.73
 6,432,100 7.58 7.90 7.58 3,000 1,000 0.0
14/12/2022
7.73
 7,290,300 7.96 7.96 7.70 8,100 2,139 0.1
13/12/2022
7.84
 8,380,200 7.64 7.90 7.49 2,100 502,100 -6.7
12/12/2022
7.82
 18,530,200 7.90 8.02 7.49 183,926 187,031 0.0
09/12/2022
8.02
 25,654,200 8.02 8.37 7.55 9,700 66,144 -0.8
08/12/2022
7.99
 19,040,900 7.64 8.02 7.61 1,800 2,100 0.0
07/12/2022
7.52
 13,838,000 7.61 7.79 7.41 24,023 7,010 0.2
06/12/2022
7.64
 36,460,600 7.70 8.02 7.52 7,500 145,210 -1.8
05/12/2022
7.61
 22,381,300 7.44 7.61 7.14 11,969 6,983 0.1
02/12/2022
7.11
 24,433,600 6.67 7.11 6.53 80,400 61,092 0.2
01/12/2022
6.67
 22,054,500 6.82 7.14 6.62 2,800 7,500 -0.1
30/11/2022
6.70
 13,386,800 6.70 6.88 6.56 0 11,900 -0.1
29/11/2022
6.70
 19,154,000 6.67 6.76 6.38 226,963 80,400 1.7
28/11/2022
6.64
 14,405,500 6.44 6.64 6.35 800 2,800 0.0
25/11/2022
6.23
 16,497,200 6.00 6.23 5.88 77,600 36 0.8
24/11/2022
5.85
 8,952,400 5.83 5.88 5.59 4,354 226,950 -2.2
23/11/2022
5.75
 9,124,800 5.85 6.00 5.75 338 800 0.0
22/11/2022
5.83
 13,606,700 5.68 6.09 5.66 2,750 69,000 -0.7
21/11/2022
5.71
 7,818,400 5.85 5.94 5.69 0 13,000 -0.1
18/11/2022
5.85
 10,384,000 5.65 5.88 5.37 17 288 0.0
17/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/11/2022
5.58
 7,471,900 5.53 5.58 5.44 0 2,800 0.0
16/11/2022
5.22
 20,073,200 4.56 5.22 4.54 62 0 0.0
15/11/2022
4.88
 15,689,600 5.19 5.19 4.88 5,424 0 0.1
14/11/2022
5.24
 12,370,800 5.29 5.40 5.08 23,400 17 0.2
11/11/2022
5.45
 9,660,700 5.60 5.70 5.42 9,830 0 0.1
10/11/2022
5.42
 14,743,400 5.68 5.80 5.42 46,250 5,400 0.4
09/11/2022
5.80
 8,156,300 5.83 6.03 5.75 16,500 5,600 0.1
08/11/2022
5.75
 10,231,200 5.40 5.78 5.29 40,400 27,705 0.1
07/11/2022
5.42
 10,423,000 5.75 5.91 5.42 1,200 0 0.0
04/11/2022
5.80
 17,050,100 5.91 6.01 5.57 500 44,300 -0.5
03/11/2022
5.96
 9,681,400 5.75 6.03 5.75 2,320 40,000 -0.4
02/11/2022
5.91
 10,188,100 6.06 6.16 5.88 3,100 300 0.0
01/11/2022
6.11
 9,141,900 6.11 6.24 6.01 21,000 20,252 0.0
31/10/2022
5.98
 15,043,200 5.75 5.98 5.68 17,500 2,063 0.2
28/10/2022
5.75
 14,674,500 5.78 5.91 5.68 86,600 0 1.0
27/10/2022
5.63
 13,895,900 5.32 5.63 5.32 930,400 20,200 9.7
26/10/2022
5.27
 9,289,600 5.19 5.32 5.12 0 100 0.0

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