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)
02/07/2020
4.07
 1,957,884 4.16 4.16 4.02 0 0 0
01/07/2020
4.16
 2,438,857 4.07 4.16 3.97 500 4,032 -0.0
30/06/2020
4.07
 5,392,704 4.16 4.21 3.92 1,900 0 0.0
29/06/2020
4.16
 5,609,866 4.36 4.36 3.97 3,900 31,000 -0.2
26/06/2020
4.36
 3,708,467 4.36 4.46 4.26 500 0 0.0
25/06/2020
4.36
 3,199,133 4.36 4.36 4.21 0 600,000 -5.2
24/06/2020
4.36
 3,219,226 4.46 4.46 4.31 3,000 10,605 -0.1
23/06/2020
4.46
 3,643,448 4.46 4.51 4.36 1,000 0 0.0
22/06/2020
4.46
 6,715,862 4.41 4.56 4.36 1,000 3,696 -0.0
19/06/2020
4.41
 4,116,862 4.31 4.46 4.31 500 0 0.0
18/06/2020
4.31
 2,877,300 4.41 4.41 4.26 0 0 0
17/06/2020
4.41
 4,600,149 4.46 4.51 4.31 2,900 0 0.0
16/06/2020
4.46
 6,169,634 4.46 4.71 4.41 2,000 9,000 -0.1
15/06/2020
4.46
 14,299,534 4.31 4.66 4.31 2,056,100 900 18.6
12/06/2020
4.31
 5,398,996 4.31 4.31 4.02 700 0 0.0
11/06/2020
4.31
 13,622,102 4.66 4.71 4.21 30,600 112,500 -0.7
10/06/2020
4.66
 7,693,618 4.66 4.71 4.46 4,900 117,000 -1.0
09/06/2020
4.66
 5,781,602 4.71 4.81 4.21 200 28,300 -0.3
08/06/2020
4.71
 10,915,143 4.36 4.76 4.36 1,952,600 3,932 18.1
05/06/2020
4.36
 4,415,904 4.31 4.36 3.72 1,100,700 0 9.6
04/06/2020
4.31
 4,788,944 4.31 4.41 4.26 205,000 824 1.8
03/06/2020
4.31
 2,630,169 4.31 4.41 3.62 0 5,000 -0.0
02/06/2020
4.31
 18,040,091 3.97 4.46 3.97 3,016,000 5,400 24.7
01/06/2020
3.97
 6,377,627 3.92 4.02 3.82 0 1,400 -0.0
29/05/2020
3.92
 984,369 3.92 3.92 3.82 100 100 0
28/05/2020
3.92
 1,471,180 3.87 3.97 3.82 2,300 100 0.0
27/05/2020
3.87
 8,083,646 3.82 4.07 3.82 4,500 2,400 0.0
26/05/2020
3.82
 1,559,011 3.82 3.82 3.77 0 10,000 -0.1
25/05/2020
3.82
 2,056,484 3.77 3.82 3.72 0 0 0
22/05/2020
3.77
 3,827,220 3.77 3.87 3.67 450,000 300 3.4
21/05/2020
3.77
 1,888,265 3.77 3.77 3.67 0 0 0
20/05/2020
3.77
 2,565,542 3.82 3.82 3.67 180,500 789,922 -4.6
19/05/2020
3.82
 3,790,231 3.67 3.82 3.62 2,035,600 0 15.5
18/05/2020
3.67
 1,762,092 3.67 3.67 3.57 401 60,000 -0.4
15/05/2020
3.67
 2,311,012 3.72 3.77 3.62 1,000 0 0.0
14/05/2020
3.72
 2,562,010 3.82 3.82 3.72 700 0 0.0
13/05/2020
3.82
 4,240,561 3.87 3.87 3.72 590 0 0.0
12/05/2020
3.87
 2,067,185 3.87 3.87 3.72 1,500 5,000 -0.0
11/05/2020
3.87
 4,334,388 3.67 3.92 3.62 1,000 400 0.0
08/05/2020
3.67
 8,446,632 3.52 3.72 3.52 2,020,000 50 14.9
07/05/2020
3.52
 2,082,500 3.52 3.57 3.47 10 0 0.0
06/05/2020
3.52
 1,347,300 3.52 3.52 3.42 7,140 0 0.0
05/05/2020
3.52
 677,800 3.52 3.57 3.42 89,600 0 0.6
04/05/2020
3.52
 2,501,400 3.47 3.57 3.42 700,000 851,000 -1.1
29/04/2020
3.47
 1,750,041 3.47 3.52 3.42 1,399,500 1,000,000 2.8
28/04/2020
3.47
 1,848,906 3.42 3.52 3.32 742,100 2,384 5.1
27/04/2020
3.42
 3,097,311 3.42 3.47 3.32 1,488,900 1,000,000 3.3
24/04/2020
3.42
 1,877,900 3.47 3.47 3.37 10,000 1,000,000 -6.8
23/04/2020
3.47
 2,012,076 3.42 3.57 3.42 404,500 69,399 2.3
22/04/2020
3.42
 2,899,672 3.32 3.52 3.27 533,320 0 3.7
21/04/2020
3.32
 4,379,322 3.52 3.52 3.22 3,015 156,700 -1.0
20/04/2020
3.52
 3,595,700 3.62 3.62 3.42 10,400 100 0.1
17/04/2020
3.62
 2,625,533 3.57 3.97 3.52 30,000 0 0.2
16/04/2020
3.57
 4,387,633 3.52 3.67 3.47 105,000 1,500 0.7
15/04/2020
3.52
 5,284,718 3.22 3.62 3.17 30,000 2,500 0.2
14/04/2020
3.22
 1,755,932 3.27 3.27 3.12 138,300 0 0.9
13/04/2020
3.27
 2,774,800 3.22 3.32 3.12 366,600 0 2.3
10/04/2020
3.22
 1,626,554 3.22 3.27 3.17 0 0 0
09/04/2020
3.22
 4,539,160 3.12 3.32 3.12 0 10,000 -0.1
08/04/2020
3.12
 2,262,367 3.17 3.17 3.02 140,000 0 0.9
07/04/2020
3.17
 1,605,253 3.22 3.32 3.12 1,000 199,639 -1.3
06/04/2020
3.22
 4,070,248 2.97 3.27 3.02 0 0 0
03/04/2020
2.97
 3,154,772 3.02 3.07 2.93 100,000 1,743,944 -9.8
01/04/2020
3.02
 3,814,282 2.78 3.07 2.73 2,489,800 0 14.8
31/03/2020
2.78
 2,241,165 2.78 2.93 2.68 10,000 235,800 -1.3
30/03/2020
2.78
 2,334,334 2.97 2.97 2.63 78,539 568,539 -2.7
27/03/2020
2.97
 2,121,890 2.97 3.07 2.97 2,212,600 1,000,000 7.3
26/03/2020
2.97
 2,564,185 3.17 3.17 2.93 11,200 939,200 -5.6
25/03/2020
3.17
 3,116,157 3.02 3.22 3.07 1,292,500 1,053,129 1.5
24/03/2020
3.02
 2,590,936 2.93 3.07 2.83 0 0 0
23/03/2020
2.93
 8,131,405 3.37 3.37 2.83 0 1,949,909 -11.4
20/03/2020
3.37
 1,231,949 3.37 3.42 3.27 0 0 0
19/03/2020
3.37
 1,521,993 3.42 3.47 3.32 0 489,951 -3.3
18/03/2020
3.42
 3,207,888 3.47 3.52 3.37 200,000 2,290,000 -14.4
17/03/2020
3.47
 1,784,834 3.42 3.52 3.27 0 0 0
16/03/2020
3.42
 2,630,457 3.52 3.57 3.37 0 1,000,000 -6.9
13/03/2020
3.52
 4,100,928 3.57 3.57 3.27 100 995,000 -7.0
12/03/2020
3.57
 3,955,543 3.72 3.72 3.47 100 179,865 -1.3
11/03/2020
3.72
 3,315,439 3.77 3.92 3.57 0 0 0
10/03/2020
3.77
 4,247,181 3.57 3.87 3.22 385,700 524,600 -1.0
09/03/2020
3.57
 6,014,031 4.21 4.21 3.57 13,000 485,400 -3.4
06/03/2020
4.21
 3,136,749 4.31 4.36 4.02 0 3,000 -0.0
05/03/2020
4.31
 5,784,282 4.46 4.51 4.21 210,000 9,000 1.8
04/03/2020
4.46
 7,176,240 4.31 4.91 4.36 1,150,900 12,011 8.4
03/03/2020
4.31
 3,685,507 3.92 4.31 3.92 1,183,100 0 9.7
02/03/2020
3.92
 8,209,563 3.52 3.92 3.42 50,000 70,400 -0.2
28/02/2020
3.52
 3,306,812 3.52 3.52 3.37 200 500,000 -3.4
27/02/2020
3.52
 985,927 3.42 3.52 3.37 100 0 0.0
26/02/2020
3.42
 542,375 3.32 3.42 3.32 0 0 0
25/02/2020
3.32
 1,763,709 3.32 3.37 3.27 100 1,200,000 -8.0
24/02/2020
3.32
 1,904,465 3.47 3.47 3.27 0 500,000 -3.4
21/02/2020
3.47
 1,203,744 3.52 3.52 3.37 9,000 795,300 -5.5
20/02/2020
3.52
 1,820,975 3.52 3.57 3.47 34,000 334,000 -2.1
19/02/2020
3.52
 372,128 3.57 3.57 3.52 0 0 0
18/02/2020
3.57
 1,317,677 3.67 3.67 3.52 100,000 600,000 -3.6
17/02/2020
3.67
 1,340,603 3.67 3.72 3.57 200,300 0 1.5
14/02/2020
3.67
 2,780,776 3.47 3.72 3.42 79,700 0 0.6
13/02/2020
3.47
 1,410,681 3.47 3.52 3.42 0 1,200 -0.0
12/02/2020
3.47
 1,231,874 3.52 3.52 3.47 55,000 340,000 -2.0
11/02/2020
3.52
 778,552 3.47 3.57 3.47 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |