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)
04/01/2022
10.33
 8,417,500 10.50 10.54 10.29 69,400 74,900 -0.1
31/12/2021
10.27
 10,177,000 10.36 10.59 10.24 71,800 38,500 0.8
30/12/2021
10.22
 3,523,500 10.22 10.38 10.20 44,000 50,400 -0.1
29/12/2021
10.24
 10,542,600 10.13 10.40 10.03 175,600 3,100 3.9
28/12/2021
9.99
 6,008,100 9.94 10.03 9.80 38,700 217,200 -3.9
27/12/2021
9.92
 3,118,100 9.99 10.20 9.90 29,400 107,300 -1.7
24/12/2021
9.99
 4,635,300 9.51 10.03 9.51 30,600 220,000 -4.0
23/12/2021
9.51
 6,648,200 9.64 9.74 9.41 37,400 1,000 0.7
22/12/2021
9.64
 7,641,500 9.90 9.92 9.64 23,600 17,400 0.1
21/12/2021
9.80
 5,829,800 9.94 9.94 9.80 18,700 0 0.4
20/12/2021
9.94
 4,734,900 10.03 10.08 9.90 31,500 10,000 0.5
17/12/2021
10.03
 7,707,100 10.17 10.20 10.03 44,100 0 1.0
16/12/2021
10.22
 4,239,800 10.36 10.47 10.20 9,700 2,400 0.2
15/12/2021
10.36
 5,921,100 10.45 10.50 10.27 11,600 6,700 0.1
14/12/2021
10.40
 8,451,200 10.27 10.50 10.13 5,100 75,900 -1.6
13/12/2021
10.06
 6,416,200 9.90 10.17 9.87 10,600 66,700 -1.2
10/12/2021
9.83
 5,191,800 9.85 10.03 9.76 600,400 244,200 7.6
09/12/2021
9.76
 3,734,900 9.64 9.83 9.64 3,800 47,500 -0.9
08/12/2021
9.74
 5,094,700 9.71 9.90 9.62 11,800 44,300 -0.7
07/12/2021
9.64
 6,372,600 9.48 9.67 9.41 287,300 63,100 4.7
06/12/2021
9.34
 12,547,300 9.83 9.97 9.30 83,000 67,900 0.3
03/12/2021
9.92
 11,216,500 10.38 10.45 9.92 26,600 9,800 0.4
02/12/2021
10.31
 6,600,400 10.54 10.54 10.31 400 5,600 -0.1
01/12/2021
10.47
 8,917,900 10.31 10.50 10.29 9,000 19,900 -0.2
30/11/2021
10.31
 18,116,300 10.77 10.77 10.29 56,100 124,600 -1.6
29/11/2021
10.61
 17,050,200 10.61 10.86 10.47 87,500 308,100 -5.3
26/11/2021
11.00
 16,928,300 11.28 11.30 10.96 1,014,100 46,500 23.4
25/11/2021
11.25
 25,034,500 11.53 11.55 11.02 48,400 347,700 -7.3
24/11/2021
11.28
 44,928,600 10.63 11.28 10.54 515,900 205,000 7.5
23/11/2021
10.61
 6,830,000 10.96 10.96 10.59 25,000 8,900 0.4
22/11/2021
10.79
 17,331,500 10.68 11.09 10.66 284,300 126,400 3.8
19/11/2021
10.45
 14,696,200 10.43 10.77 10.20 29,500 32,500 0.0
18/11/2021
10.40
 9,013,100 10.50 10.59 10.38 25,700 6,900 0.4
17/11/2021
10.59
 8,433,500 10.70 10.75 10.54 72,800 479,400 -9.4
16/11/2021
10.63
 20,396,200 10.45 10.91 10.36 44,100 59,500 -0.4
15/11/2021
10.50
 7,721,600 10.77 10.77 10.47 27,600 21,400 0.1
12/11/2021
10.54
 7,854,400 10.27 10.61 10.24 42,500 2,900 0.9
11/11/2021
10.33
 12,497,200 10.63 10.68 10.22 55,400 156,200 -2.3
10/11/2021
10.63
 8,271,200 10.91 10.91 10.59 0 0 0
09/11/2021
10.82
 10,643,700 10.96 11.02 10.75 2,600 231,800 -5.4
08/11/2021
10.77
 17,464,200 10.77 10.96 10.59 6,900 210,500 -4.8
05/11/2021
10.61
 9,898,800 10.59 10.77 10.38 36,100 89,300 -1.2
04/11/2021
10.59
 15,048,200 10.68 10.96 10.45 276,700 346,400 -2.1
03/11/2021
10.52
 21,593,500 9.94 10.52 9.90 286,000 82,400 4.5
02/11/2021
9.85
 10,662,300 9.67 9.90 9.67 34,200 7,200 0.6
01/11/2021
9.74
 10,691,400 9.85 10.01 9.71 222,200 27,800 4.2
29/10/2021
9.57
 10,945,500 9.71 9.90 9.57 1,514,100 5,200 31.8
28/10/2021
9.71
 4,692,600 9.80 9.80 9.67 14,200 95,200 -1.7
27/10/2021
9.67
 5,841,300 9.71 9.74 9.60 55,600 798,484 -15.6
26/10/2021
9.57
 4,357,100 9.51 9.85 9.48 1,500 50,000 -1.0
25/10/2021
9.51
 3,607,000 9.60 9.64 9.51 100 500 0.0
22/10/2021
9.60
 3,726,900 9.71 9.74 9.57 1,800 176,100 -3.6
21/10/2021
9.67
 3,715,000 9.76 9.87 9.67 11,300 55,200 -0.9
20/10/2021
9.74
 3,761,900 9.71 9.80 9.62 11,700 69,300 -1.2
19/10/2021
9.80
 3,879,000 9.87 9.94 9.76 29,600 5,200 0.5
18/10/2021
9.94
 4,875,000 10.13 10.24 9.90 339,800 47,200 6.3
15/10/2021
10.13
 6,073,500 9.97 10.29 9.94 662,700 13,500 14.2
14/10/2021
9.97
 3,313,400 10.06 10.06 9.97 621,000 0 13.5
13/10/2021
10.03
 3,627,900 10.01 10.08 9.90 1,074,400 2,700 23.3
12/10/2021
10.01
 5,343,000 10.08 10.20 9.99 34,500 42,800 -0.2
11/10/2021
10.01
 7,261,000 9.71 10.01 9.71 85,600 0 1.8
08/10/2021
9.67
 2,544,300 9.67 9.76 9.62 36,400 0 0.8
07/10/2021
9.67
 4,126,200 9.69 9.80 9.64 13,900 107,000 -2.0
06/10/2021
9.76
 2,776,300 9.76 9.85 9.69 27,000 700 0.6
05/10/2021
9.67
 4,286,900 9.48 9.74 9.46 30,800 152,700 -2.5
04/10/2021
9.46
 7,818,500 9.44 9.83 9.28 858,200 29,900 17.0
01/10/2021
9.62
 7,772,300 9.94 9.94 9.62 39,100 60,700 -0.5
30/09/2021
9.97
 2,708,800 10.01 10.06 9.97 39,000 20,700 0.4
29/09/2021
9.99
 3,268,200 10.08 10.10 9.94 1,200 13,700 -0.3
28/09/2021
10.17
 3,875,200 10.13 10.22 9.90 351,200 41,700 6.8
27/09/2021
10.15
 3,611,300 10.50 10.50 10.13 3,200 39,500 -0.8
24/09/2021
10.33
 3,007,700 10.43 10.50 10.31 700 99,000 -2.2
23/09/2021
10.31
 5,548,900 10.40 10.54 10.27 6,900 179,100 -3.9
22/09/2021
10.40
 3,634,000 10.52 10.54 10.38 0 4,600 -0.1
21/09/2021
10.52
 5,310,000 10.56 10.68 10.43 1,200 120,200 -2.7
20/09/2021
10.79
 10,883,800 10.47 10.91 10.47 185,700 34,800 3.5
17/09/2021
10.31
 5,029,300 10.17 10.40 10.17 7,800 1,000 0.2
16/09/2021
10.17
 2,924,100 10.20 10.31 10.15 200 5,000 -0.1
15/09/2021
10.17
 3,810,300 10.13 10.38 10.03 67,900 7,900 1.3
14/09/2021
10.15
 5,261,300 10.36 10.38 10.15 4,100 0 0.1
13/09/2021
10.40
 4,340,400 10.50 10.59 10.31 22,400 0 0.5
10/09/2021
10.63
 5,163,100 10.73 10.75 10.54 10,200 47,500 -0.9
09/09/2021
10.73
 4,274,400 10.70 10.75 10.59 1,017,000 2,700 23.5
08/09/2021
10.73
 4,878,800 10.75 10.82 10.56 1,013,200 43,600 22.3
07/09/2021
10.63
 7,120,200 10.59 10.82 10.54 65,500 1,000 1.5
06/09/2021
10.52
 7,047,100 10.50 10.63 10.36 35,300 110,000 -1.7
01/09/2021
10.47
 5,679,300 10.45 10.68 10.43 4,100 3,000 0.0
31/08/2021
10.61
 4,951,900 10.89 10.93 10.61 6,700 49,500 -1.0
30/08/2021
10.73
 6,599,100 10.27 10.73 10.13 250,800 287,800 -0.8
27/08/2021
10.03
 8,801,100 10.36 10.43 9.99 29,600 77,600 -1.0
26/08/2021
10.47
 5,066,300 10.73 10.75 10.40 411,100 209,800 4.7
25/08/2021
10.70
 3,359,100 10.73 10.73 10.50 13,800 8,600 0.1
24/08/2021
10.61
 7,413,200 10.45 10.68 10.40 614,100 700 14.1
23/08/2021
10.40
 13,607,000 10.86 11.00 10.40 187,500 300,200 -2.6
20/08/2021
11.05
 19,237,900 11.60 11.72 10.96 20,900 320,600 -7.4
19/08/2021
11.74
 8,124,200 11.97 11.97 11.69 10,100 56,800 -1.2
18/08/2021
11.92
 10,159,800 12.01 12.04 11.78 185,900 28,200 4.1
17/08/2021
12.06
 24,026,000 11.74 12.20 11.67 317,200 46,700 7.1
16/08/2021
11.60
 13,133,400 11.55 11.72 11.42 11,300 195,600 -4.6
13/08/2021
11.51
 9,822,000 11.39 11.51 11.07 13,500 296,600 -6.4

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