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)
20/11/2020
6.05
 6,447,420 5.92 6.10 5.90 10,130 5,000 0.1
19/11/2020
5.92
 5,461,410 5.92 6.00 5.90 20,000 290 0.2
18/11/2020
5.92
 5,542,510 5.90 5.92 5.85 3,000 0 0.0
17/11/2020
5.90
 4,317,120 5.88 5.95 5.88 4,500 0 0.1
16/11/2020
5.88
 7,407,110 6.02 6.10 5.88 20,400 1,000 0.2
13/11/2020
6.02
 7,041,560 5.75 6.05 5.75 0 400 -0.0
12/11/2020
5.75
 7,167,760 5.83 5.83 5.73 7,000 400 0.1
11/11/2020
5.83
 7,614,050 5.90 5.92 5.73 3,000 0 0.0
10/11/2020
5.90
 11,107,830 6.12 6.20 5.88 2,450 25,800 -0.3
09/11/2020
6.12
 11,604,700 5.85 6.40 6.10 450 100,000 -1.3
06/11/2020
5.85
 0 6.10 5.85 6.10 0 0 0
05/11/2020
6.10
 0 6.10 6.10 6.10 0 0 0
04/11/2020
6.10
 0 6.10 6.10 6.10 0 0 0
03/11/2020
6.10
 0 6.10 6.10 6.10 0 0 0
02/11/2020
6.10
 0 6.10 6.10 6.10 0 0 0
30/10/2020
6.10
 0 6.10 6.10 6.10 0 0 0
29/10/2020
6.10
 0 6.10 6.10 6.10 0 0 0
28/10/2020
6.10
 0 6.10 6.10 6.10 0 0 0
27/10/2020
6.10
 0 6.10 6.10 6.10 0 0 0
26/10/2020
6.10
 0 6.20 6.10 6.20 0 0 0
23/10/2020
6.20
 11,020,702 6.15 6.25 6.10 1,100 9,000 -0.1
22/10/2020
6.15
 6,918,227 6.15 6.25 6.05 0 44,200 -0.5
21/10/2020
6.15
 13,085,487 6.15 6.99 5.21 8,500 0 0.1
20/10/2020
6.15
 14,759,700 6.25 6.25 6.00 4,400 3,000 0.0
19/10/2020
6.25
 10,097,600 6.25 6.35 6.20 1,100 2,000,000 -25.1
16/10/2020
6.25
 10,597,600 6.20 6.40 6.15 3,000 0 0.0
15/10/2020
6.20
 33,250,662 5.90 6.40 5.85 11,800 50,100 -0.5
14/10/2020
5.90
 16,282,300 5.80 5.90 5.70 6,500 0 0.1
13/10/2020
5.80
 3,944,200 5.75 5.80 5.70 500 16,000 -0.2
12/10/2020
5.75
 6,407,201 5.80 5.90 5.70 60,000 3,600 0.7
09/10/2020
5.80
 4,780,157 5.65 5.80 5.65 21,400 0 0.3
08/10/2020
5.65
 9,429,522 5.75 6.59 5.60 4,300 0 0.0
07/10/2020
5.75
 6,106,403 5.85 5.85 5.70 26,800 0 0.3
06/10/2020
5.85
 9,318,306 5.90 6.69 5.75 9,000 0 0.1
05/10/2020
5.90
 6,089,300 5.90 5.90 5.80 3,700 0 0.0
02/10/2020
5.90
 14,972,341 5.90 5.90 5.65 200 0 0.0
01/10/2020
5.90
 16,953,172 5.65 5.95 4.81 50,200 14,000 0
30/09/2020
5.65
 10,445,074 5.60 5.65 5.50 73,200 1,600 0.8
29/09/2020
5.60
 8,009,506 5.70 5.75 5.55 0 0 0
28/09/2020
5.70
 9,448,762 5.45 5.70 5.40 0 400 -0.0
25/09/2020
5.45
 16,958,500 5.26 5.55 5.21 0 510,200 -5.4
24/09/2020
5.26
 6,878,745 5.30 5.30 4.51 0 0 0
23/09/2020
5.30
 7,112,540 5.30 5.40 4.96 500 0 0.0
22/09/2020
5.30
 15,163,068 5.35 5.40 5.21 1,100 0 0.0
21/09/2020
5.35
 16,941,965 5.16 5.40 5.11 0 0 0
18/09/2020
5.16
 7,918,265 5.01 5.16 4.96 0 500 -0.0
17/09/2020
5.01
 12,331,748 4.91 5.11 4.86 1,300 1,100 0.0
16/09/2020
4.91
 4,798,971 4.86 4.96 4.81 800 0 0.0
15/09/2020
4.86
 6,308,064 4.91 5.01 4.81 0 0 0
14/09/2020
4.91
 16,604,438 4.56 5.01 4.51 0 1,300 -0.0
11/09/2020
4.56
 2,014,398 4.51 4.56 4.46 0 800 -0.0
10/09/2020
4.51
 2,050,839 4.51 4.56 4.46 200 0 0.0
09/09/2020
4.51
 5,216,650 4.51 4.56 4.36 10,000 0 0.1
08/09/2020
4.51
 4,529,048 4.46 4.96 4.41 0 0 0
07/09/2020
4.46
 4,384,393 4.56 4.56 4.46 0 200 -0.0
04/09/2020
4.56
 3,511,267 4.61 4.61 4.46 2,000 10,000 -0.1
03/09/2020
4.61
 5,321,528 4.56 4.96 4.51 0 0 0
01/09/2020
4.56
 2,448,458 4.56 4.56 4.46 1,402,600 1,396,600 0.1
31/08/2020
4.56
 5,371,176 4.56 4.61 4.46 367,500 2,000 3.3
28/08/2020
4.56
 4,033,620 4.56 4.96 4.51 0 0 0
27/08/2020
4.56
 3,354,994 4.51 4.56 4.46 0 6,000 -0.1
26/08/2020
4.51
 6,326,148 4.56 4.58 4.46 142,609 506,108 -3.3
25/08/2020
4.56
 4,949,837 4.56 4.86 4.51 0 0 0
24/08/2020
4.56
 7,331,529 4.46 4.61 4.41 40 0 0.0
21/08/2020
4.46
 11,612,065 4.41 4.55 4.36 138,609 142,609 -0.0
20/08/2020
4.41
 4,106,909 4.46 4.51 4.36 0 0 0
19/08/2020
4.46
 1,927,291 4.41 4.46 4.36 0 0 0
18/08/2020
4.41
 6,386,540 4.36 4.81 4.31 0 0 0
17/08/2020
4.36
 5,291,654 4.36 4.36 4.26 0 39 -0.0
14/08/2020
4.36
 4,218,937 4.31 4.36 4.26 0 0 0
13/08/2020
4.31
 3,893,016 4.36 4.36 4.26 0 0 0
12/08/2020
4.36
 3,965,726 4.36 4.91 4.26 0 0 0
11/08/2020
4.36
 10,802,059 4.26 4.46 4.21 1,000 0 0.0
10/08/2020
4.26
 4,700,583 4.16 4.31 4.02 0 0 0
07/08/2020
4.16
 3,033,424 4.16 4.71 4.12 99 0 0.0
06/08/2020
4.16
 4,177,490 4.21 4.21 4.12 0 1,000 -0.0
05/08/2020
4.21
 8,051,717 4.26 4.26 4.16 11 0 0.0
04/08/2020
4.26
 4,718,516 4.16 4.61 4.16 0 104 -0.0
03/08/2020
4.16
 4,466,500 4.07 4.21 4.02 0 0 0
31/07/2020
4.07
 6,758,575 4.02 4.12 3.97 0 0 0
30/07/2020
4.02
 5,515,794 3.97 4.56 3.97 0 0 0
29/07/2020
3.97
 7,018,959 4.21 4.21 3.87 0 0 0
28/07/2020
4.21
 5,707,558 3.87 4.26 3.87 100 0 0.0
27/07/2020
3.87
 14,601,528 4.26 4.26 3.82 0 0 0
24/07/2020
4.26
 7,880,000 4.51 4.51 4.16 17,900 0 0.2
23/07/2020
4.51
 3,482,700 4.51 4.51 4.41 0 86 -0.0
22/07/2020
4.51
 13,590,500 4.36 4.66 4.31 0 0 0
21/07/2020
4.36
 2,486,789 4.36 4.36 3.72 0 17,900 -0.2
20/07/2020
4.36
 1,876,129 4.41 4.41 4.31 0 0 0
17/07/2020
4.41
 7,165,100 4.26 4.41 4.26 301,300 0 2.6
16/07/2020
4.26
 801,727 4.26 4.31 3.67 0 0 0
15/07/2020
4.26
 1,659,817 4.21 4.31 4.21 0 0 0
14/07/2020
4.21
 2,090,593 4.26 4.36 3.97 0 295,300 -2.5
13/07/2020
4.26
 2,288,164 4.31 4.36 4.21 0 0 0
10/07/2020
4.31
 2,967,223 4.36 4.36 3.67 1,600 5,000 -0.0
09/07/2020
4.36
 5,805,693 4.21 4.36 4.21 1,398,800 1,000 12.1
08/07/2020
4.21
 1,793,158 4.21 4.21 4.12 0 0 0
07/07/2020
4.21
 2,855,108 4.26 4.31 3.62 200 700 -0.0
06/07/2020
4.26
 4,032,779 4.07 4.26 4.07 653,000 0 5.5
03/07/2020
4.07
 887,057 4.07 4.12 4.02 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |