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)
10/02/2020
3.47
 523,143 3.57 3.57 3.47 0 22 -0.0
07/02/2020
3.57
 1,486,586 3.52 3.57 3.42 686,500 0 4.9
06/02/2020
3.52
 1,525,378 3.47 3.62 3.42 100 0 0.0
05/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100000/9287 (Volume + 9.29%, Ratio=0.09)
05/02/2020
3.47
 2,219,653 3.40 3.72 3.42 0 0 0
04/02/2020
3.40
 783,597 3.27 3.40 3.27 70,000 40 0.5
03/02/2020
3.27
 2,169,576 3.36 3.36 3.13 11 0 0.0
31/01/2020
3.36
 1,697,740 3.45 3.49 3.31 100 0 0.0
30/01/2020
3.45
 1,097,030 3.63 3.63 3.45 0 105 -0.0
22/01/2020
3.63
 410,662 3.54 3.63 3.54 100,100 0 0.8
21/01/2020
3.54
 546,545 3.54 3.58 3.54 0 0 0
20/01/2020
3.54
 744,140 3.49 3.58 3.45 0 0 0
17/01/2020
3.49
 636,570 3.49 3.54 3.45 34,000 34,000 0
16/01/2020
3.49
 493,302 3.45 3.49 3.40 50,000 0 0.4
15/01/2020
3.45
 566,760 3.45 3.45 3.40 81,400 0 0.6
14/01/2020
3.45
 487,555 3.45 3.49 3.40 84,000 95,000 -0.1
13/01/2020
3.45
 198,130 3.49 3.49 3.45 0 0 0
10/01/2020
3.49
 495,515 3.36 3.49 3.36 200,650 0 1.5
09/01/2020
3.36
 310,444 3.36 3.40 3.31 0 0 0
08/01/2020
3.36
 197,038 3.36 3.36 3.31 0 0 0
07/01/2020
3.36
 144,955 3.36 3.40 3.31 0 0 0
06/01/2020
3.36
 118,620 3.45 3.45 3.36 0 0 0
03/01/2020
3.45
 79,257 3.45 3.45 3.40 0 0 0
02/01/2020
3.45
 416,346 3.49 3.54 3.36 0 0 0
31/12/2019
3.49
 848,279 3.45 3.77 3.45 109,000 95,000 0.1
30/12/2019
3.45
 672,946 3.40 3.77 3.45 0 0 0
27/12/2019
3.40
 675,114 3.31 3.72 3.36 0 0 0
26/12/2019
3.31
 36,832 3.31 3.36 3.31 0 0 0
25/12/2019
3.31
 178,309 3.31 3.36 3.31 0 0 0
24/12/2019
3.31
 480,865 3.36 3.36 3.27 0 0 0
23/12/2019
3.36
 505,714 3.36 3.36 3.31 0 0 0
20/12/2019
3.36
 333,872 3.27 3.36 3.27 0 0 0
19/12/2019
3.27
 213,335 3.27 3.31 3.27 0 0 0
18/12/2019
3.27
 70,497 3.31 3.36 3.27 0 0 0
17/12/2019
3.31
 329,827 3.36 3.36 3.27 0 0 0
16/12/2019
3.36
 648,599 3.40 3.40 3.31 0 500,000 -3.7
13/12/2019
3.40
 287,034 3.36 3.40 3.36 100 0 0.0
12/12/2019
3.36
 121,005 3.31 3.36 3.31 0 3,000 -0.0
11/12/2019
3.31
 107,886 3.31 3.36 3.31 0 0 0
10/12/2019
3.31
 184,454 3.31 3.36 3.31 0 0 0
09/12/2019
3.31
 101,034 3.36 3.36 3.31 0 0 0
06/12/2019
3.36
 149,163 3.36 3.40 3.31 100 0 0.0
05/12/2019
3.36
 188,340 3.36 3.40 3.31 0 0 0
04/12/2019
3.36
 383,657 3.36 3.40 3.31 3,000 300,000 -2.2
03/12/2019
3.36
 656,380 3.40 3.40 3.27 200,000 700,000 -3.7
02/12/2019
3.40
 194,505 3.49 3.49 3.36 0 0 0
29/11/2019
3.49
 129,878 3.49 3.49 3.40 13,700 0 0.1
28/11/2019
3.49
 386,443 3.49 3.49 3.40 85,000 0 0.6
27/11/2019
3.49
 221,184 3.49 3.49 3.45 0 77,385 -0.6
26/11/2019
3.49
 80,281 3.49 3.49 3.45 0 0 0
25/11/2019
3.49
 95,131 3.49 3.49 3.40 0 0 0
22/11/2019
3.49
 295,130 3.54 3.54 3.45 12,500 0 0.1
21/11/2019
3.54
 195,219 3.63 3.63 3.49 0 0 0
20/11/2019
3.63
 551,914 3.63 3.63 3.54 0 1,800 -0.0
19/11/2019
3.63
 343,745 3.63 3.63 3.58 0 0 0
18/11/2019
3.63
 548,422 3.67 3.67 3.58 0 0 0
15/11/2019
3.67
 295,010 3.63 3.67 3.58 100 0 0.0
14/11/2019
3.63
 449,830 3.63 3.72 3.63 100 0 0.0
13/11/2019
3.63
 461,755 3.67 3.72 3.58 200 0 0.0
12/11/2019
3.67
 2,334,485 3.49 3.67 3.45 1,000 0 0.0
11/11/2019
3.49
 962,988 3.49 3.49 3.40 0 0 0
08/11/2019
3.49
 362,850 3.49 3.54 3.45 0 0 0
07/11/2019
3.49
 148,191 3.49 3.54 3.45 0 2,136 -0.0
06/11/2019
3.49
 1,313,025 3.45 3.54 3.40 1,800 1,800 0
05/11/2019
3.45
 566,190 3.49 3.49 3.40 0 0 0
04/11/2019
3.49
 491,190 3.40 3.49 3.40 2,136 1,500 0.0
01/11/2019
3.40
 514,198 3.45 3.45 3.40 0 271,800 -2.0
31/10/2019
3.45
 476,794 3.45 3.49 3.40 100 200 -0.0
30/10/2019
3.45
 480,190 3.40 3.45 3.36 0 0 0
29/10/2019
3.40
 713,149 3.36 3.45 3.36 168,700 170,700 -0.0
28/10/2019
3.36
 218,652 3.36 3.40 3.31 103,300 103,800 -0.0
25/10/2019
3.36
 303,005 3.36 3.40 3.31 0 0 0
24/10/2019
3.36
 627,417 3.36 3.40 3.31 170,500 0 1.3
23/10/2019
3.36
 690,496 3.40 3.40 3.36 50,000 522,100 -3.5
22/10/2019
3.40
 525,030 3.40 3.45 3.36 0 211,900 -1.6
21/10/2019
3.40
 492,265 3.49 3.49 3.36 100 0 0.0
18/10/2019
3.49
 515,749 3.49 3.54 3.40 0 0 0
17/10/2019
3.49
 2,272,959 3.40 3.58 3.45 500,000 0 3.9
16/10/2019
3.40
 235,585 3.49 3.49 3.40 734,100 734,000 0.0
15/10/2019
3.49
 478,290 3.49 3.54 3.40 200 0 0.0
14/10/2019
3.49
 617,738 3.49 3.54 3.40 36,100 0 0.3
11/10/2019
3.49
 1,229,265 3.31 3.49 3.31 803,300 0 6.0
10/10/2019
3.31
 160,075 3.31 3.31 3.27 0 0 0
09/10/2019
3.31
 293,366 3.31 3.36 3.31 0 500 -0.0
08/10/2019
3.31
 459,853 3.31 3.36 3.27 0 0 0
07/10/2019
3.31
 237,816 3.31 3.36 3.27 0 0 0
04/10/2019
3.31
 339,073 3.31 3.36 3.27 0 0 0
03/10/2019
3.31
 638,899 3.36 3.36 3.27 0 390,000 -2.8
02/10/2019
3.36
 1,376,581 3.45 3.45 3.31 0 990,000 -7.3
01/10/2019
3.45
 1,366,876 3.40 3.45 3.36 0 920,086 -6.9
30/09/2019
3.40
 286,372 3.45 3.45 3.40 0 0 0
27/09/2019
3.45
 730,157 3.45 3.49 3.40 0 27 -0.0
26/09/2019
3.45
 330,845 3.40 3.45 3.40 0 0 0
25/09/2019
3.40
 152,507 3.40 3.40 3.36 0 0 0
24/09/2019
3.40
 425,269 3.45 3.45 3.40 0 0 0
23/09/2019
3.45
 127,624 3.49 3.49 3.40 0 0 0
20/09/2019
3.49
 300,225 3.49 3.54 3.45 0 0 0
19/09/2019
3.49
 209,272 3.45 3.49 3.40 0 0 0
18/09/2019
3.45
 189,310 3.45 3.49 3.40 0 2,000 -0.0
17/09/2019
3.45
 73,045 3.45 3.45 3.40 0 0 0
16/09/2019
3.45
 247,882 3.45 3.49 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |