Ngân hàng TMCP Bưu điện Liên Việt (lpb)

31.85
0.15
(0.47%)
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
(2024-10-23) 		0 0% 26,448,300 321,231 10.8
31.30
32.95
31.85
2 tháng
(2024-09-23) 		0.45 1.43% 97,752,500 1,018,531 37.4
31.30
33.60
31.85
3 tháng
(2024-08-26) 		0.35 1.11% 129,115,800 1,067,531 39.7
30.20
33.60
31.85
6 tháng
(2024-05-27) 		8.40 35.82% 435,482,900 -7,899,707 -229.5
23.45
33.60
31.85
12 tháng
(2023-11-28) 		16.85 112.33% 1,042,168,100 -67,182,493 -1,287.7
15
33.60
31.85
24 tháng
(2022-12-05) 		21.75 215.39% 2,999,128,700 -102,955,045 -1,822.1
9.40
33.60
31.85
36 tháng
(2021-12-08) 		18.78 145.38% 4,942,458,200 -87,009,679 -1,505.1
6.32
33.60
31.85
60 tháng
(2019-12-19) 		28.43 870.51% 8,940,042,691 -88,722,823 -1,708.2
2.78
33.60
31.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
10.58
 13,640,800 10.33 10.63 10.33 77,300 1,001,000 -17.6
16/04/2021
10.33
 21,676,500 10.12 10.63 10.12 34,100 1,054,800 -19.3
15/04/2021
10.12
 13,424,200 10.06 10.25 10.03 6,100 0 0.1
14/04/2021
10.06
 16,924,100 10.03 10.14 9.71 9,000 3,700 0.1
13/04/2021
10.03
 12,538,900 10.28 10.42 9.98 0 10,200 -0.2
12/04/2021
10.28
 13,377,800 9.90 10.31 9.93 6,100 0 0.1
09/04/2021
9.90
 18,480,900 9.54 10.03 9.49 0 1,000,000 -18.2
08/04/2021
9.54
 10,415,900 9.52 9.60 9.43 0 0 0
07/04/2021
9.52
 8,942,700 9.52 9.57 9.43 1,500 6,100 -0.1
06/04/2021
9.52
 9,843,200 9.63 9.65 9.52 200 0 0.0
05/04/2021
9.63
 11,177,200 9.60 9.76 9.46 0 0 0
02/04/2021
9.60
 13,331,100 9.49 9.71 9.49 19,300 1,500 0.3
01/04/2021
9.49
 6,056,600 9.46 9.54 9.41 16,000 200 0.3
31/03/2021
9.46
 11,121,800 9.43 9.60 9.27 6,400 0 0.1
30/03/2021
9.43
 21,012,600 8.94 9.43 8.92 8,600 19,300 -0.2
29/03/2021
8.94
 12,544,700 8.59 8.94 8.64 0 1,000 -0.0
26/03/2021
8.59
 9,285,000 8.70 8.70 8.18 0 0 0
25/03/2021
8.70
 9,473,900 8.73 8.83 8.64 5,800 30,000 -0.4
24/03/2021
8.73
 9,246,200 8.86 8.89 8.70 3,600 0 0.1
23/03/2021
8.86
 12,019,100 8.89 9.00 8.83 1,000 0 0.0
22/03/2021
8.89
 13,718,400 8.89 9.22 8.86 800 0 0.0
19/03/2021
8.89
 5,349,800 8.89 8.97 8.83 0 5,000 -0.1
18/03/2021
8.89
 8,065,800 8.86 9.00 8.86 500 5,400 -0.1
17/03/2021
8.86
 8,451,500 8.81 8.92 8.75 12,400 1,200 0.2
16/03/2021
8.81
 9,225,100 8.92 8.94 8.70 26,200 0 0.4
15/03/2021
8.92
 7,894,300 9.00 9.03 8.86 19,000 500 0.3
12/03/2021
9.00
 19,801,800 8.75 9.05 8.75 5,100 5,000 0.0
11/03/2021
8.75
 8,092,200 8.70 8.83 8.67 5,000 4,600 0.0
10/03/2021
8.70
 12,470,100 8.56 8.86 8.53 100 48,200 -0.8
09/03/2021
8.56
 8,925,400 8.56 8.70 8.37 20,100 5,100 0.2
08/03/2021
8.56
 8,146,600 8.59 8.73 8.51 3,600 5,000 -0.0
05/03/2021
8.59
 11,077,600 8.45 8.67 8.26 31,700 100 0.5
04/03/2021
8.45
 17,022,800 8.70 8.78 8.24 54,900 20,100 0.6
03/03/2021
8.70
 9,087,400 8.78 8.83 8.64 11,100 3,600 0.1
02/03/2021
8.78
 13,665,000 8.56 8.94 8.59 0 31,700 -0.5
01/03/2021
8.56
 36,421,300 8.02 8.56 8.13 69,900 14,000 0.9
26/02/2021
8.02
 9,315,300 7.96 8.07 7.80 4,100 52,000 -0.7
25/02/2021
7.96
 10,131,400 7.80 7.99 7.80 14,000 0 0.2
24/02/2021
7.80
 13,175,700 7.96 8.04 7.80 16,500 0 0.2
23/02/2021
7.96
 14,798,200 8.02 8.04 7.88 0 0 0
22/02/2021
8.02
 15,463,000 8.02 8.13 7.94 443,000 500 6.5
19/02/2021
8.02
 12,657,400 7.99 8.24 7.88 100 104,000 -1.5
18/02/2021
7.99
 8,353,900 8.10 8.15 7.96 4,100 0 0.1
17/02/2021
8.10
 11,925,100 8.02 8.29 8.02 8,300 38,900 -0.5
09/02/2021
8.02
 11,482,300 7.72 8.07 7.77 1,568,800 5,000 22.9
08/02/2021
7.72
 17,862,700 7.64 8.13 7.64 1,687,200 500 24.3
05/02/2021
7.64
 8,748,700 7.28 7.64 7.25 1,720,000 69,700 22.6
04/02/2021
7.28
 6,158,100 7.23 7.36 7.12 1,890,500 92,200 24.0
03/02/2021
7.23
 9,285,600 6.76 7.23 6.76 1,669,000 153,300 19.5
02/02/2021
6.76
 7,866,100 6.54 6.82 6.33 135,000 54,200 1.0
01/02/2021
6.54
 8,298,100 6.90 6.95 6.52 6,200 764,200 -9.5
29/01/2021
6.90
 11,086,300 6.87 7.17 6.44 247,400 1,548,300 -16.4
28/01/2021
6.87
 12,732,500 7.36 7.36 6.87 1,809,900 0 22.8
27/01/2021
7.36
 9,796,200 7.55 7.66 7.31 2,714,600 200 37.3
26/01/2021
7.55
 10,126,700 7.80 7.80 7.36 2,363,000 430,000 27.1
25/01/2021
7.80
 9,574,400 7.83 7.88 7.72 2,003,200 459,300 22.1
22/01/2021
7.83
 15,290,300 7.74 7.88 7.72 1,815,800 335,300 21.2
21/01/2021
7.74
 8,957,600 7.53 7.77 7.55 1,587,400 82,100 21.3
20/01/2021
7.53
 15,018,300 7.53 7.61 7.01 1,423,300 679,500 10.2
19/01/2021
7.53
 17,853,400 8.04 8.04 7.50 2,393,800 79,400 33.1
18/01/2021
8.04
 13,224,100 8.15 8.29 8.04 54,300 417,200 -5.4
15/01/2021
8.15
 16,530,300 7.85 8.26 7.91 502,300 733,400 -3.5
14/01/2021
7.85
 14,964,800 7.58 7.85 7.55 540,100 34,200 7.1
13/01/2021
7.58
 14,249,500 7.47 7.72 7.50 1,426,300 900 20.0
12/01/2021
7.47
 13,021,500 7.58 7.58 7.39 580,200 5,308,800 -64.6
11/01/2021
7.58
 23,446,200 7.66 7.74 7.47 12,900 15,302,600 -211.9
08/01/2021
7.66
 19,580,100 7.58 7.77 7.50 25,800 67,600 -0.6
07/01/2021
7.58
 9,246,000 7.64 7.66 7.42 18,000 452,000 -6.0
06/01/2021
7.64
 16,644,800 7.36 7.74 7.44 2,600 1,700 0.0
05/01/2021
7.36
 24,349,300 6.90 7.36 6.84 10,100 14,500 -0.1
04/01/2021
6.90
 8,814,700 6.76 6.93 6.82 2,400 10,100 -0.1
31/12/2020
6.76
 6,396,760 6.74 6.82 6.71 1,200 300 0.0
30/12/2020
6.74
 5,619,740 6.74 6.82 6.71 1,000 106,870 -1.3
29/12/2020
6.74
 6,375,260 6.76 6.82 6.71 14,500 300 0.2
28/12/2020
6.76
 7,639,610 6.76 6.93 6.71 100 56,430 -0.7
25/12/2020
6.76
 9,593,780 6.71 6.82 6.57 20,000 500,300 -5.9
24/12/2020
6.71
 10,547,250 6.87 6.93 6.46 1,500 0 0.0
23/12/2020
6.87
 8,754,160 7.04 7.09 6.82 5,000 602,810 -7.7
22/12/2020
7.04
 14,620,100 6.74 7.09 6.68 2,350 20,440 -0.2
21/12/2020
6.74
 13,474,080 6.57 6.76 6.57 2,000 1,500 0.0
18/12/2020
6.57
 8,621,850 6.52 6.57 6.49 0 5,000 -0.1
17/12/2020
6.52
 6,939,090 6.57 6.60 6.49 500 2,350 -0.0
16/12/2020
6.57
 18,583,680 6.38 6.65 6.38 17,300 2,000 0.2
15/12/2020
6.38
 7,906,930 6.46 6.46 6.38 1,850 0 0.0
14/12/2020
6.46
 8,880,680 6.44 6.52 6.41 150 500 -0.0
11/12/2020
6.44
 4,937,270 6.38 6.44 6.33 0 17,300 -0.2
10/12/2020
6.38
 9,261,130 6.46 6.49 6.35 2,080 0 0.0
09/12/2020
6.46
 10,123,510 6.35 6.52 6.35 1,040,360 2,000 11.0
08/12/2020
6.35
 6,677,910 6.38 6.41 6.33 874,590 0 10.2
07/12/2020
6.38
 7,669,350 6.35 6.38 6.30 705,590 2,080 8.2
04/12/2020
6.35
 8,481,830 6.46 6.46 6.33 2,020 2,900 -0.0
03/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/12/2020
6.46
 13,241,160 6.30 6.60 6.44 1,010 2,000 -0.0
02/12/2020
6.30
 13,659,030 6.25 6.40 6.30 340 450,220 -5.7
01/12/2020
6.25
 10,367,050 6.17 6.25 6.07 660 0 0.0
30/11/2020
6.17
 13,267,960 6.07 6.25 6.05 2,280 100 0.0
27/11/2020
6.07
 7,737,230 6.07 6.10 6.02 1,700,400 3,850,030 -26.3
26/11/2020
6.07
 3,867,500 6.10 6.10 6.02 30 2,000 -0.0
25/11/2020
6.10
 8,214,750 6.00 6.10 6.00 2,423,520 0 29.7
24/11/2020
6.00
 6,562,520 6.00 6.07 5.95 1,700 20,000 -0.2
23/11/2020
6.00
 4,513,270 6.05 6.05 5.97 3,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |