Ngân hàng TMCP Bưu điện Liên Việt (lpb)

35
0.30
(0.86%)
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)
25/10/2022
5.09
 15,065,600 4.79 5.09 4.63 2,600 54,400 -0.5
24/10/2022
4.76
 11,520,500 5.14 5.24 4.76 78,100 984,100 -8.9
21/10/2022
5.12
 10,964,000 5.55 5.55 5.09 26,800 0 0.3
20/10/2022
5.47
 5,524,400 5.55 5.57 5.40 8,500 2,500 0.1
19/10/2022
5.55
 7,024,500 5.65 5.70 5.50 44,800 0 0.5
18/10/2022
5.60
 7,601,300 5.73 5.80 5.57 82,200 18,000 0.7
17/10/2022
5.60
 7,488,500 5.45 5.65 5.40 0 10,048 -0.1
14/10/2022
5.50
 10,345,600 5.45 5.55 5.32 0 93,982 -1.0
13/10/2022
5.19
 6,626,200 5.19 5.27 5.09 5,400 116,651 -1.1
12/10/2022
5.14
 8,597,100 4.81 5.14 4.78 0 1,700 0.0
11/10/2022
4.81
 9,726,000 5.09 5.14 4.81 6,010 27 0.1
10/10/2022
5.17
 15,292,300 4.95 5.29 4.95 8,300 5,400 0.0
07/10/2022
5.32
 12,457,300 5.60 5.60 5.32 300 0 0.0
06/10/2022
5.70
 4,695,500 6.13 6.13 5.70 0 6,000 -0.1
05/10/2022
6.11
 4,941,900 6.11 6.19 5.98 6,700 8,300 0.0
04/10/2022
5.96
 6,107,200 6.29 6.41 5.96 40,400 256 0.5
03/10/2022
6.13
 4,576,600 6.54 6.72 6.11 14,970 0 0.2
30/09/2022
6.57
 5,090,100 6.52 6.62 6.19 290 6,700 -0.1
29/09/2022
6.57
 2,636,600 6.77 6.80 6.57 600 160 0.0
28/09/2022
6.62
 1,673,500 6.72 6.85 6.62 1 55,248 -0.7
27/09/2022
6.82
 1,617,400 6.72 6.85 6.67 4,000 0 0.1
26/09/2022
6.69
 3,117,800 6.62 6.92 6.62 131,600 900 1.7
23/09/2022
7.03
 1,901,700 7.18 7.23 7.03 1,474 0 0.0
22/09/2022
7.15
 2,030,800 7.08 7.20 7.00 52,094 4,000 0.7
21/09/2022
7.13
 1,222,800 7.18 7.20 7.08 3,000 107,000 -1.5
20/09/2022
7.18
 2,627,300 7.05 7.20 6.92 13,394 4,300 0.1
19/09/2022
6.95
 2,755,700 7.23 7.28 6.95 21,200 73,900 -0.7
16/09/2022
7.23
 3,046,800 7.51 7.53 7.23 5,400 3,000 0.0
15/09/2022
7.53
 1,248,300 7.61 7.64 7.51 100 100 4.5
14/09/2022
7.59
 2,648,500 7.36 7.64 7.36 337,600 34,500 0.4
13/09/2022
7.59
 1,550,300 7.53 7.61 7.46 89,100 5,400 0.4
12/09/2022
7.53
 1,759,200 7.59 7.59 7.51 12,800 100 -3.7
09/09/2022
7.48
 5,568,800 7.56 7.59 7.20 500 250,500 -3.7
08/09/2022
7.48
 5,839,600 7.94 7.97 7.43 42,400 90,000 -0.7
07/09/2022
7.92
 5,347,300 8.09 8.15 7.92 2,000 93,000 -1.4
06/09/2022
8.09
 4,900,600 7.99 8.17 7.97 200 500 0.0
05/09/2022
8.02
 3,499,100 8.02 8.15 7.94 26,100 42,400 -0.3
31/08/2022
8.04
 2,707,500 8.02 8.04 7.92 142,000 0 2.2
30/08/2022
8.02
 4,242,100 7.99 8.09 7.89 4,600 2,200 0.0
29/08/2022
7.89
 4,576,300 7.89 7.94 7.69 35,300 26,100 0.1
26/08/2022
8.04
 4,268,100 8.20 8.20 8.02 52,000 40,300 0.2
25/08/2022
8.12
 6,804,900 8.09 8.20 8.04 58,100 9,100 0.8
24/08/2022
8.02
 3,332,700 8.04 8.09 7.99 2,100 8,000 -0.1
23/08/2022
8.04
 3,989,700 7.84 8.04 7.84 500 10,200 -0.2
22/08/2022
7.89
 3,173,300 7.89 7.97 7.79 0 0 -1.8
19/08/2022
7.92
 3,367,700 7.99 8.04 7.89 15,700 129,300 -1.8
18/08/2022
7.97
 4,386,400 8.04 8.09 7.94 7,100 500 0.1
17/08/2022
8.07
 4,075,700 8.12 8.20 8.07 1,200 0 0.0
16/08/2022
8.17
 3,208,800 8.22 8.25 8.12 142,600 130,000 0.2
15/08/2022
8.22
 9,557,400 7.99 8.32 7.99 6,000 22,500 -0.3
12/08/2022
7.94
 3,455,900 7.81 7.97 7.79 3,700 1,500 0.0
11/08/2022
7.81
 5,153,700 7.92 8.02 7.74 9,100 12,600 -0.1
10/08/2022
7.81
 4,916,000 7.92 7.99 7.81 24,200 6,000 0.3
09/08/2022
7.92
 8,597,800 8.15 8.17 7.87 6,000 3,700 0.0
08/08/2022
8.12
 4,608,000 8.22 8.22 8.09 59,600 9,100 0.8
05/08/2022
8.20
 5,021,500 8.20 8.20 8.02 117,800 8,500 1.8
04/08/2022
8.17
 6,406,800 8.15 8.25 8.07 581,200 18,000 9.0
03/08/2022
8.15
 6,583,900 8.04 8.15 7.94 135,600 63,300 1.2
02/08/2022
8.09
 8,253,100 8.04 8.15 7.94 213,600 117,800 1.5
01/08/2022
8.02
 8,339,600 7.87 8.09 7.74 126,700 139,100 -0.2
29/07/2022
7.74
 6,330,700 7.99 7.99 7.71 17,400 577,700 -8.5
28/07/2022
7.94
 12,271,600 7.99 8.07 7.81 218,000 213,600 0.1
27/07/2022
7.79
 13,683,400 7.43 7.79 7.41 2,026,500 126,700 29.1
26/07/2022
7.48
 6,284,400 7.43 7.53 7.33 1,418,000 17,400 20.6
25/07/2022
7.43
 5,452,800 7.33 7.46 7.28 1,442,300 95,000 19.7
22/07/2022
7.33
 11,043,100 7.59 7.66 7.33 71,000 177,900 17.2
21/07/2022
7.46
 12,029,100 7.28 7.59 7.25 3,770,100 164,600 52.8
20/07/2022
7.20
 4,711,100 7.15 7.23 7.13 109,600 162,000 -0.7
19/07/2022
7.08
 4,784,800 7.13 7.18 6.95 53,000 102,200 -0.7
18/07/2022
7.18
 6,399,900 7.18 7.31 7.10 1,448,700 23,800 20.1
15/07/2022
7.13
 6,349,100 7.13 7.28 7.10 519,500 204,800 4.4
14/07/2022
7.10
 6,453,300 6.92 7.20 6.92 42,000 59,800 -0.2
13/07/2022
7.05
 10,205,200 6.82 7.18 6.82 61,000 104,300 -0.6
12/07/2022
6.82
 3,665,000 6.62 6.82 6.59 122,600 2,000 1.6
11/07/2022
6.62
 4,912,700 6.72 6.77 6.57 33,800 1,000 0.4
08/07/2022
6.75
 5,704,500 6.77 6.90 6.69 24,300 98,700 0.4
07/07/2022
6.69
 3,853,000 6.59 6.82 6.57 21,100 74,000 -0.7
06/07/2022
6.64
 6,938,600 6.75 6.95 6.62 95,100 150,700 -0.7
05/07/2022
6.92
 10,476,500 6.95 7.18 6.90 68,400 124,900 -0.8
04/07/2022
6.92
 9,278,300 6.75 6.92 6.69 29,300 5,000 0.3
01/07/2022
6.64
 11,487,600 6.57 6.80 6.29 113,400 202,100 -1.2
30/06/2022
6.64
 6,673,600 6.87 6.92 6.64 247,900 38,300 2.7
29/06/2022
6.87
 5,963,300 6.72 7.10 6.72 61,000 189,600 -1.8
28/06/2022
6.82
 18,949,400 6.49 6.85 6.06 707,400 60,700 8.7
27/06/2022
6.41
 12,848,700 6.72 6.87 6.36 96,800 15,500 1.1
24/06/2022
6.72
 4,427,300 6.85 6.90 6.72 22,000 287,000 -3.5
23/06/2022
6.87
 7,136,500 6.52 6.87 6.36 71,000 177,900 -1.4
22/06/2022
6.47
 6,676,400 6.26 6.47 6.16 100,700 42,200 0.7
21/06/2022
6.06
 4,890,300 6.06 6.29 5.91 191,900 21,000 2.0
20/06/2022
6.01
 4,711,900 6.11 6.26 6.01 50,000 38,200 0.1
17/06/2022
6.11
 8,831,400 6.11 6.26 5.98 1,036,600 131,900 10.9
16/06/2022
6.41
 13,563,100 6.47 6.47 5.91 378,000 86,100 3.7
15/06/2022
6.31
 12,792,200 6.87 6.87 6.29 118,700 131,100 -0.2
14/06/2022
6.69
 13,205,300 6.87 7.15 6.62 1,191,400 41,700 15.1
13/06/2022
7.08
 5,766,300 7.38 7.38 7.08 8,700 181,400 -2.4
10/06/2022
7.59
 4,137,900 7.69 7.81 7.59 48,600 0 0.7
09/06/2022
7.76
 4,636,400 7.74 7.79 7.66 68,100 0 1.0
08/06/2022
7.71
 5,601,400 7.25 7.71 7.25 157,900 3,500 2.3
07/06/2022
7.23
 2,825,000 7.28 7.36 7.08 19,600 25,800 -0.1
06/06/2022
7.33
 4,142,800 7.38 7.53 7.25 533,400 1,029,700 -7.2

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