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)
03/06/2022
7.33
 2,777,200 7.43 7.48 7.25 30,900 400 0.4
02/06/2022
7.43
 4,977,500 7.61 7.74 7.43 11,200 1,957,700 -28.4
01/06/2022
7.61
 4,752,700 7.64 7.74 7.56 0 818,700 -12.2
31/05/2022
7.64
 5,467,700 7.74 7.76 7.59 18,000 485,700 -7.0
30/05/2022
7.79
 4,091,800 7.69 7.89 7.66 300 2,000 0.0
27/05/2022
7.66
 5,036,700 7.74 7.79 7.64 93,400 1,009,000 -13.8
26/05/2022
7.74
 3,913,200 7.84 7.89 7.66 500 91,700 -1.4
25/05/2022
7.74
 4,975,500 7.51 7.76 7.43 77,700 6,900 1.1
24/05/2022
7.43
 3,754,100 7.33 7.43 7.08 4,100 100 0.1
23/05/2022
7.33
 4,162,100 7.56 7.59 7.28 518,700 3,000 7.4
20/05/2022
7.43
 3,227,100 7.53 7.56 7.36 10,400 122,400 -1.6
19/05/2022
7.41
 5,344,400 7.25 7.74 7.25 13,600 403,000 -5.7
18/05/2022
7.53
 7,999,600 7.28 7.61 7.18 14,500 132,500 -1.7
17/05/2022
7.13
 4,745,800 6.72 7.13 6.67 293,000 7,400 4.0
16/05/2022
6.67
 4,510,500 7.05 7.05 6.67 87,900 25,200 0.8
13/05/2022
6.59
 11,020,700 7.08 7.13 6.59 273,000 5,200 3.6
12/05/2022
7.08
 5,456,900 7.43 7.59 7.08 7,700 54,600 -0.7
11/05/2022
7.59
 3,412,400 7.64 7.69 7.43 24,300 98,700 -1.1
10/05/2022
7.59
 4,428,600 7.00 7.64 7.00 161,800 36,600 1.9
09/05/2022
7.46
 9,804,700 7.94 7.99 7.46 161,000 47,000 1.7
06/05/2022
7.99
 6,451,800 8.20 8.30 7.99 30,300 3,000 0.4
05/05/2022
8.37
 4,181,000 8.65 8.73 8.25 14,600 119,300 -1.8
04/05/2022
8.55
 7,518,700 8.55 8.73 8.40 18,800 122,300 -1.7
29/04/2022
8.35
 7,793,100 8.25 8.60 8.17 32,000 7,500 0.4
28/04/2022
8.22
 3,467,400 8.32 8.43 8.12 2,000 223,500 -3.6
27/04/2022
8.27
 2,605,100 8.27 8.32 8.12 28,100 122,500 -1.5
26/04/2022
8.25
 5,787,100 7.89 8.30 7.48 297,800 2,900 4.6
25/04/2022
7.92
 6,577,400 8.55 8.73 7.92 13,000 272,400 -4.3
22/04/2022
8.50
 5,278,700 8.55 8.63 8.20 18,800 238,500 -3.7
21/04/2022
8.30
 9,642,700 8.02 8.63 7.61 1,163,000 507,200 10.0
20/04/2022
8.17
 9,014,600 8.55 8.76 8.17 300,100 21,800 4.7
19/04/2022
8.78
 5,853,400 9.27 9.62 8.78 26,400 4,000 0.4
18/04/2022
9.42
 6,881,000 9.90 9.98 9.37 18,100 518,500 -9.4
15/04/2022
10.05
 3,335,300 10.13 10.16 9.88 10,000 6,500 0.1
14/04/2022
10.08
 2,014,300 10.26 10.26 10.03 10,300 0 0.2
13/04/2022
10.18
 4,526,400 10.03 10.21 9.80 15,200 148,900 -2.7
12/04/2022
9.95
 3,655,500 10.28 10.28 9.93 5,500 54,200 -1.0
08/04/2022
10.23
 4,062,000 10.39 10.44 10.18 514,500 32,500 9.7
07/04/2022
10.36
 5,003,300 10.61 10.64 10.31 7,600 73,400 -1.4
06/04/2022
10.61
 4,450,700 10.49 10.64 10.39 47,400 11,000 0.8
05/04/2022: Quyền mua cổ phiếu: 100/21.395 Giá: 10 (Volume + 21.40%, Ratio=0.21)
05/04/2022
10.49
 10,617,600 10.44 10.64 10.44 463,800 1,160,100 -14.5
04/04/2022
10.08
 11,614,200 10.15 10.31 10.08 805,000 61,400 16.4
01/04/2022
10.10
 5,894,100 9.99 10.17 9.92 14,300 0 0.3
31/03/2022
9.97
 4,306,800 10.10 10.20 9.97 9,300 14,700 -0.1
30/03/2022
10.08
 5,979,800 10.03 10.36 10.01 40,900 500 0.9
29/03/2022
10.15
 4,224,600 10.10 10.20 10.03 416,600 0 9.2
28/03/2022
10.06
 7,528,500 10.27 10.33 9.97 5,000 71,800 -1.5
25/03/2022
10.27
 5,287,700 10.40 10.43 10.27 42,600 0 1.0
24/03/2022
10.38
 5,088,600 10.45 10.52 10.36 710,400 17,200 15.7
23/03/2022
10.45
 5,930,300 10.56 10.59 10.43 20,000 20,700 0.0
22/03/2022
10.54
 13,902,400 10.36 10.77 10.36 33,500 4,900 0.7
21/03/2022
10.31
 5,038,300 10.31 10.36 10.24 0 6,600 -0.1
18/03/2022
10.24
 2,982,600 10.29 10.33 10.22 30,900 0 0.7
17/03/2022
10.29
 7,666,600 10.36 10.36 10.20 796,500 4,635,700 -85.6
16/03/2022
10.20
 9,728,100 10.15 10.54 10.15 752,300 4,001,000 -72.1
15/03/2022
10.15
 3,407,600 10.06 10.20 10.03 34,300 52,900 -0.4
14/03/2022
10.06
 5,070,000 10.13 10.13 9.99 1,001,700 936,800 1.4
11/03/2022
10.20
 6,001,400 10.24 10.27 10.10 7,000 3,100 0.1
10/03/2022
10.24
 4,360,200 10.24 10.36 10.20 25,200 1,700 0.5
09/03/2022
10.13
 7,905,600 10.10 10.17 9.92 900 11,500 -0.2
08/03/2022
10.13
 9,385,900 10.03 10.27 9.99 15,100 100 0.3
07/03/2022
10.13
 8,071,300 10.13 10.22 9.97 9,100 2,200 0.2
04/03/2022
10.29
 5,541,300 10.27 10.40 10.24 471,300 0 10.6
03/03/2022
10.24
 10,765,100 10.22 10.43 10.06 2,098,900 4,100 46.7
02/03/2022
9.90
 16,800,900 10.17 10.33 9.90 25,300 16,000 0.2
01/03/2022
10.24
 13,003,000 10.43 10.50 10.22 8,700 472,200 -10.4
28/02/2022
10.43
 10,963,900 10.56 10.68 10.40 1,100 2,098,900 -47.7
25/02/2022
10.61
 6,914,300 10.70 10.82 10.59 80,500 6,800 1.7
24/02/2022
10.50
 14,777,300 10.86 10.91 10.31 19,600 26,700 -0.2
23/02/2022
10.86
 9,124,600 10.89 11.09 10.86 1,600 1,600 0.0
22/02/2022
10.89
 7,821,500 10.73 11.00 10.68 4,000 39,700 -0.8
21/02/2022
10.89
 11,626,900 10.70 11.05 10.63 40,500 25,500 0.4
18/02/2022
10.86
 28,701,200 11.09 11.28 10.66 35,500 14,400 0.5
17/02/2022
11.19
 9,099,200 11.19 11.42 11.05 400,900 26,100 9.0
16/02/2022
11.19
 13,082,700 11.37 11.39 11.02 26,300 40,500 -0.3
15/02/2022
11.32
 14,274,400 11.19 11.42 10.82 526,200 5,500 12.7
14/02/2022
11.09
 17,739,600 11.74 11.95 11.09 114,600 360,100 -6.2
11/02/2022
11.92
 25,982,500 11.51 12.06 11.51 2,200 21,100 -0.5
10/02/2022
11.51
 12,449,200 11.32 11.74 11.30 66,800 125,000 -1.4
09/02/2022
11.32
 13,806,000 11.51 11.69 11.28 106,100 531,800 -10.5
08/02/2022
11.46
 12,424,600 11.28 11.69 11.19 113,500 32,900 2.0
07/02/2022
11.44
 12,113,900 11.74 11.74 11.39 607,200 66,800 13.5
28/01/2022
11.51
 15,586,600 11.23 11.51 11.07 30,400 3,100 0.7
27/01/2022
11.28
 20,330,100 11.32 11.97 11.05 4,408,200 157,800 107.6
26/01/2022
11.32
 34,453,500 10.96 11.32 10.91 5,519,600 666,000 117.5
25/01/2022
10.59
 22,097,300 10.10 10.59 10.06 540,600 30,600 11.5
24/01/2022
9.90
 8,791,500 10.22 10.22 9.90 6,600 145,900 -3.1
21/01/2022
9.99
 6,979,200 9.90 10.27 9.87 20,400 16,500 0.1
20/01/2022
9.76
 3,596,100 9.76 9.78 9.60 526,000 0 11.1
19/01/2022
9.74
 2,459,800 9.90 9.90 9.71 600 20,400 -0.4
18/01/2022
9.74
 6,827,400 9.80 9.99 9.67 28,000 66,900 -0.8
17/01/2022
9.90
 10,338,300 10.13 10.40 9.90 19,200 17,100 0.0
14/01/2022
10.03
 3,869,400 10.08 10.17 9.94 17,300 12,700 0.1
13/01/2022
10.13
 14,626,200 10.22 10.54 10.13 57,800 29,100 0.7
12/01/2022
10.08
 6,980,000 9.78 10.24 9.64 19,200 17,100 0.0
11/01/2022
9.90
 5,765,800 10.03 10.06 9.76 589,100 180,300 8.8
10/01/2022
9.94
 6,118,600 10.36 10.36 9.94 13,200 148,100 -3.1
07/01/2022
10.22
 7,848,300 9.99 10.27 9.92 330,100 1,000 7.1
06/01/2022
9.99
 11,432,400 10.15 10.15 9.94 1,160,000 21,600 24.9
05/01/2022
10.22
 7,937,000 10.40 10.40 10.17 12,100 9,900 0.0

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