Ngân hàng TMCP Bưu điện Liên Việt (lpb)

48
0.50
(1.05%)
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
(2026-08-19) 		-3.20 -6.31% 55,361,000 1,310,901 91.0
41.20
50.70
48
2 tháng
(2026-07-20) 		-6 -11.21% 128,828,500 10,569,201 588.9
41.20
54.60
48
3 tháng
(2026-06-22) 		-1.70 -3.46% 195,833,100 13,010,601 723.8
41.20
56
48
6 tháng
(2026-03-23) 		6.35 15.43% 286,011,800 22,829,701 1,224.5
40.50
56
48
12 tháng
(2025-09-23) 		0.95 2.04% 570,431,900 23,496,101 1,315.8
40.35
56
48
24 tháng
(2024-09-30) 		22.02 86.41% 1,347,135,500 42,976,020 1,869.0
24.96
56
48
36 tháng
(2023-10-04) 		36.73 341.18% 2,447,192,700 -27,014,534 631.7
10.77
56
48
60 tháng
(2021-10-14) 		36.95 350.39% 6,741,697,800 -39,161,507 617.7
5.04
56
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
9.17
 11,730,500 9.36 9.39 9.11 13,200 8,300 0.1
06/04/2023
9.32
 12,634,600 9.63 9.70 9.32 9,400 16,000 -0.1
05/04/2023
9.63
 4,997,200 9.73 9.76 9.60 1,100 150,300 -2.3
04/04/2023
9.76
 15,680,400 9.60 9.82 9.57 166,000 17,110 2.3
03/04/2023
9.60
 9,571,600 9.63 9.79 9.54 100,100 84,900 0.2
31/03/2023
9.54
 6,236,700 9.51 9.54 9.42 56,600 5,740 0.8
30/03/2023
9.51
 6,758,800 9.60 9.63 9.48 0 23,520 -0.4
29/03/2023
9.51
 6,691,700 9.51 9.57 9.45 155 1,900 0.0
28/03/2023
9.48
 11,966,000 9.63 9.70 9.48 3,100 20,950 -0.3
27/03/2023
9.57
 6,694,000 9.60 9.63 9.54 31,800 12,100 0.3
24/03/2023
9.60
 17,971,200 9.29 9.73 9.29 42,600 95,000 -0.8
23/03/2023
9.26
 3,437,400 9.11 9.26 9.11 167,600 7,000 2.4
22/03/2023
9.17
 7,046,700 9.14 9.23 9.11 16,400 16,400 0.0
21/03/2023
9.11
 5,579,700 9.11 9.17 8.95 0 42,300 -7.0
20/03/2023
8.95
 16,900,400 9.20 9.23 8.95 2,700 0 0.0
17/03/2023
9.23
 13,284,200 9.23 9.32 9.20 25,700 11,300 0.2
16/03/2023
9.20
 10,504,700 9.26 9.32 9.20 37,900 58,560 -0.3
15/03/2023
9.29
 17,449,800 9.26 9.45 9.17 63,900 21,000 0.6
14/03/2023
9.08
 16,302,600 9.17 9.29 9.08 28,000 14,650 0.2
13/03/2023
9.14
 13,523,200 9.14 9.36 9.11 108,500 37,000 1.1
10/03/2023
9.14
 8,374,400 9.17 9.26 9.11 138,800 46,600 1.4
09/03/2023
9.17
 19,620,500 9.14 9.39 9.11 100 15,100 -0.2
08/03/2023
9.08
 7,295,700 8.83 9.08 8.83 254,900 150,489 1.5
07/03/2023
8.89
 7,956,600 9.01 9.05 8.83 36,100 600,000 -8.1
06/03/2023
8.83
 8,653,100 8.89 9.05 8.83 100 0 0.0
03/03/2023
8.77
 6,948,200 8.98 9.08 8.77 20,000 623,000 -8.5
02/03/2023
8.92
 8,285,400 8.98 9.17 8.77 5,500 615,700 -8.8
01/03/2023
8.86
 9,759,700 8.61 8.98 8.55 46,910 36,000 0.2
28/02/2023
8.64
 5,336,700 8.58 8.70 8.58 323,000 0 4.5
27/02/2023
8.55
 5,801,300 8.61 8.74 8.55 70,900 311,500 -3.3
24/02/2023
8.74
 7,628,200 8.83 8.92 8.74 4,002 500,000 -7.0
23/02/2023
8.77
 9,337,000 8.74 8.95 8.58 5,300 550,915 -7.7
22/02/2023
8.74
 9,985,800 8.95 9.17 8.74 9,100 10,390 0.0
21/02/2023
9.11
 8,629,600 9.32 9.36 9.08 6,500 0 0.1
20/02/2023
9.29
 10,621,600 8.98 9.29 8.98 38 0 0.0
17/02/2023
8.98
 18,982,900 8.67 9.17 8.67 30,317 109,000 -1.1
16/02/2023
8.67
 6,530,900 8.58 8.67 8.58 6,800 6,300 0.0
15/02/2023
8.52
 6,237,400 8.49 8.67 8.39 10,100 238 0.1
14/02/2023
8.49
 4,852,300 8.67 8.67 8.43 226,810 0 3.1
13/02/2023
8.58
 8,703,500 8.67 8.86 8.49 7,100 2,500 0.1
10/02/2023
8.70
 11,922,900 8.64 8.98 8.55 3,000 14,694 -0.2
09/02/2023
8.61
 7,058,800 8.58 8.83 8.55 2,500 68,000 -0.9
08/02/2023
8.61
 9,302,200 8.46 8.80 8.39 18,610 1,000 0.2
07/02/2023
8.39
 8,553,500 8.67 8.80 8.39 0 0 -0.3
06/02/2023
8.61
 5,601,600 8.55 8.67 8.39 4,500 28,500 -0.3
03/02/2023
8.61
 7,651,200 8.58 8.61 8.49 87,300 4,800 1.1
02/02/2023
8.46
 11,112,300 8.61 8.67 8.39 11,400 4,242 0.1
01/02/2023
8.55
 14,495,000 9.17 9.26 8.55 43,329 156,001 -1.6
31/01/2023
9.17
 9,960,300 8.89 9.23 8.86 4,500 86,700 -1.2
30/01/2023
8.98
 13,824,600 9.29 9.29 8.98 83,100 12,000 1.0
27/01/2023
9.29
 11,516,300 9.32 9.42 9.17 10,500 43,274 -0.5
26/01/2023
28.50
 2,221,000 28.96 29.27 28.31 665,900 186,200 22.3
25/01/2023
28.50
 2,221,000 28.96 29.27 28.31 665,900 186,200 22.3
24/01/2023
28.50
 2,221,000 28.96 29.27 28.31 665,900 186,200 22.3
23/01/2023
28.50
 2,221,000 28.96 29.27 28.31 665,900 186,200 22.3
20/01/2023
28.50
 2,221,000 28.96 29.27 28.31 665,900 186,200 22.3
19/01/2023
9.26
 8,759,900 9.29 9.36 9.20 6,925 4,465 0.0
18/01/2023
9.26
 6,692,400 9.29 9.42 9.20 16,400 60,000 -0.7
17/01/2023
9.23
 11,376,200 9.08 9.36 9.08 0 8,300 -0.1
16/01/2023
9.08
 7,914,500 9.11 9.11 8.92 12,600 2,000 0.2
13/01/2023
9.08
 11,181,500 9.05 9.20 8.98 2,575 46,715 -0.6
12/01/2023
8.98
 8,380,800 9.05 9.05 8.89 4,044 0 0.1
11/01/2023
8.95
 11,001,900 9.08 9.26 8.95 81,192 12,600 1.0
10/01/2023
8.95
 8,606,300 8.83 9.05 8.83 99,700 2,575 1.4
09/01/2023
8.83
 7,179,800 9.08 9.14 8.83 900 4,044 0.0
06/01/2023
8.95
 46,242,900 8.43 8.95 8.39 5,500 81,100 -1.1
05/01/2023
8.39
 5,516,900 8.43 8.46 8.30 14,900 1,100 0.2
04/01/2023
8.36
 8,833,900 8.46 8.55 8.36 154,000 86,900 0.9
03/01/2023
8.46
 9,006,500 8.12 8.46 8.12 17,100 3,600 0.2
30/12/2022
8.12
 11,217,100 8.12 8.43 8.08 500 29,400 -0.4
29/12/2022
8.12
 11,530,700 8.27 8.49 8.12 13,028 78,858 -0.9
28/12/2022
8.27
 16,704,100 7.74 8.27 7.71 104,000 90,100 0.2
27/12/2022
7.74
 6,945,600 7.50 7.74 7.37 4,400 2,697 0.0
26/12/2022
7.50
 12,469,200 8.05 8.08 7.50 12,000 8,153 0.0
23/12/2022
8.05
 11,357,700 8.18 8.18 7.93 1,500 104,412 -1.3
22/12/2022
8.18
 11,938,900 7.84 8.21 7.90 100 5,000 -0.1
21/12/2022
7.84
 7,034,600 7.71 7.93 7.56 7,900 1,300 0.1
20/12/2022
7.71
 11,499,900 8.15 8.18 7.62 22,000 10,800 0.1
19/12/2022
8.15
 7,733,700 8.18 8.36 8.15 2,139 5,400 0.0
16/12/2022
8.18
 10,185,000 8.18 8.58 8.02 744,175 7,900 9.7
15/12/2022
8.18
 6,432,100 8.18 8.36 8.02 3,000 1,000 0.0
14/12/2022
8.18
 7,290,300 8.30 8.43 8.15 8,100 2,139 0.1
13/12/2022
8.30
 8,380,200 8.27 8.36 7.93 2,100 502,100 -6.7
12/12/2022
8.27
 18,530,200 8.49 8.49 7.93 183,926 187,031 0.0
09/12/2022
8.49
 25,654,200 8.46 8.86 7.99 9,700 66,144 -0.8
08/12/2022
8.46
 19,040,900 7.96 8.49 8.05 1,800 2,100 0.0
07/12/2022
7.96
 13,838,000 8.08 8.24 7.84 24,023 7,010 0.2
06/12/2022
8.08
 36,460,600 8.05 8.49 7.96 7,500 145,210 -1.8
05/12/2022
8.05
 22,381,300 7.53 8.05 7.56 11,969 6,983 0.1
02/12/2022
7.53
 24,433,600 7.06 7.53 6.91 80,400 61,092 0.2
01/12/2022
7.06
 22,054,500 7.09 7.56 7.00 2,800 7,500 -0.1
30/11/2022
7.09
 13,386,800 7.09 7.28 6.94 0 11,900 -0.1
29/11/2022
7.09
 19,154,000 7.03 7.16 6.75 226,963 80,400 1.7
28/11/2022
7.03
 14,405,500 6.60 7.03 6.72 800 2,800 0.0
25/11/2022
6.60
 16,497,200 6.19 6.60 6.23 77,600 36 0.8
24/11/2022
6.19
 8,952,400 6.08 6.23 5.92 4,354 226,950 -2.2
23/11/2022
6.08
 9,124,800 6.17 6.35 6.08 338 800 0.0
22/11/2022
6.17
 13,606,700 6.04 6.44 5.98 2,750 69,000 -0.7
21/11/2022
6.04
 7,818,400 6.20 6.29 6.02 0 13,000 -0.1
18/11/2022
6.20
 10,384,000 5.90 6.23 5.69 17 288 0.0

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