Ngân hàng TMCP Bưu điện Liên Việt (lpb)

31.10
0.40
(1.30%)
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
(2024-08-20) 		-0.60 -1.92% 37,091,700 -1,154,264 -35.5
30.20
31.70
30.70
2 tháng
(2024-07-22) 		-1.15 -3.62% 121,718,800 -1,254,493 -39.2
27.10
31.75
30.70
3 tháng
(2024-06-21) 		1.80 6.25% 229,696,700 -6,445,588 -202.6
27.10
32.25
30.70
6 tháng
(2024-03-25) 		14.05 84.89% 597,497,200 -28,170,280 -662.5
16.55
32.25
30.70
12 tháng
(2023-09-25) 		17 125% 1,069,697,600 -77,760,607 -1,472.7
13.15
32.25
30.70
24 tháng
(2022-09-30) 		21.89 251.16% 3,418,549,200 -105,074,507 -1,890.8
6.32
32.25
30.70
36 tháng
(2021-10-05) 		17.77 138.56% 5,306,912,400 -85,588,636 -1,498.0
6.32
32.25
30.70
60 tháng
(2019-10-16) 		27.20 799.36% 8,860,704,222 -92,313,781 -1,787.4
2.78
32.25
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
3.63
 418,206 3.63 3.63 3.58 326,900 6,095 2.6
09/07/2019
3.63
 333,027 3.63 3.67 3.58 253,600 100 2.0
08/07/2019
3.63
 383,837 3.63 3.67 3.58 350,085 0 2.8
05/07/2019
3.63
 397,718 3.58 3.63 3.58 0 0 0
04/07/2019
3.58
 158,883 3.58 3.63 3.58 0 17,500 -0.1
03/07/2019
3.58
 199,872 3.67 3.67 3.58 0 0 0
02/07/2019
3.67
 750,760 3.58 3.67 3.54 352,800 0 2.8
01/07/2019
3.58
 139,991 3.54 3.58 3.54 0 0 0
28/06/2019
3.54
 210,646 3.54 3.54 3.49 0 0 0
27/06/2019
3.54
 385,951 3.54 3.54 3.49 1,000 0 0.0
26/06/2019
3.54
 112,413 3.54 3.58 3.54 0 0 0
25/06/2019
3.54
 213,648 3.58 3.58 3.54 0 0 0
24/06/2019
3.58
 568,459 3.58 3.58 3.58 0 0 0
21/06/2019
3.58
 394,902 3.58 3.63 3.58 0 0 0
20/06/2019
3.58
 527,190 3.54 3.58 3.54 0 0 0
19/06/2019
3.54
 189,704 3.54 3.58 3.54 0 0 0
18/06/2019
3.54
 471,015 3.58 3.58 3.54 0 0 0
17/06/2019
3.58
 420,167 3.58 3.58 3.54 0 0 0
14/06/2019
3.58
 570,586 3.54 3.58 3.54 200 8,000 -0.1
13/06/2019
3.54
 493,622 3.54 3.58 3.54 0 0 0
12/06/2019
3.54
 322,266 3.58 3.58 3.54 0 0 0
11/06/2019
3.58
 203,363 3.58 3.58 3.54 0 0 0
10/06/2019
3.58
 72,735 3.58 3.58 3.54 0 0 0
07/06/2019
3.58
 179,284 3.54 3.58 3.54 0 0 0
06/06/2019
3.54
 477,958 3.63 3.63 3.54 0 0 0
05/06/2019
3.63
 231,551 3.58 3.63 3.54 0 0 0
04/06/2019
3.58
 319,284 3.54 3.58 3.49 0 0 0
03/06/2019
3.54
 702,310 3.63 3.63 3.54 0 0 0
31/05/2019
3.63
 252,984 3.63 3.67 3.58 0 0 0
30/05/2019
3.63
 709,335 3.63 3.67 3.58 0 100,500 -0.8
29/05/2019
3.63
 877,962 3.67 3.67 3.58 0 298,300 -2.4
28/05/2019
3.67
 707,433 3.67 3.72 3.63 0 356,200 -2.9
27/05/2019
3.67
 660,807 3.72 3.72 3.63 0 400,000 -3.3
24/05/2019
3.72
 398,182 3.72 3.77 3.67 0 0 0
23/05/2019
3.72
 832,722 3.77 3.77 3.72 0 600,000 -4.9
22/05/2019
3.77
 570,898 3.72 3.77 3.72 0 320,000 -2.7
21/05/2019
3.72
 886,883 3.77 3.81 3.72 300 730,000 -6.0
20/05/2019
3.77
 1,090,005 3.72 3.81 3.72 0 526,800 -4.4
17/05/2019
3.72
 405,097 3.77 3.81 3.72 0 100,000 -0.8
16/05/2019
3.77
 305,620 3.77 3.81 3.72 0 0 0
15/05/2019
3.77
 675,760 3.72 3.81 3.72 0 413,100 -3.4
14/05/2019
3.72
 645,552 3.81 3.81 3.72 0 0 0
13/05/2019
3.81
 609,916 3.72 3.81 3.72 0 10 -0.0
10/05/2019
3.72
 357,673 3.72 3.77 3.72 0 0 0
09/05/2019
3.72
 502,223 3.72 3.77 3.72 40,000 0 0.3
08/05/2019
3.72
 491,046 3.81 3.81 3.67 61,200 90 0.5
07/05/2019
3.81
 359,069 3.72 3.81 3.77 0 0 0
06/05/2019
3.72
 2,416,600 3.95 3.95 3.72 32,000 0 0.3
03/05/2019
3.95
 1,103,554 3.99 3.99 3.90 6,300 378,770 -3.2
02/05/2019
3.99
 324,101 3.99 3.99 3.90 200 86,600 -0.8
26/04/2019
3.99
 495,744 3.99 3.99 3.95 0 245,967 -2.2
25/04/2019
3.99
 932,122 3.99 4.08 3.95 400 620,250 -5.4
24/04/2019
3.99
 416,672 3.99 4.04 3.95 200 2,500 -0.0
23/04/2019
3.99
 464,201 3.90 4.04 3.95 45,000 0 0.4
22/04/2019
3.90
 648,876 3.99 3.99 3.90 36,900 31,110 0.1
19/04/2019
3.99
 178,472 3.95 4.04 3.95 56,722 0 0.5
18/04/2019
3.95
 296,854 3.99 4.04 3.95 0 0 0
17/04/2019
3.99
 332,851 3.99 4.08 3.99 0 0 0
16/04/2019
3.99
 562,441 4.04 4.04 3.95 200 0 0.0
12/04/2019
4.04
 487,683 4.08 4.08 3.99 0 0 0
11/04/2019
4.08
 238,103 4.13 4.13 4.04 0 0 0
10/04/2019
4.13
 602,158 4.13 4.13 4.08 0 0 0
09/04/2019
4.13
 548,410 4.13 4.17 4.08 0 0 0
08/04/2019
4.13
 278,788 4.13 4.17 4.08 0 0 0
05/04/2019
4.13
 209,244 4.13 4.13 4.08 0 0 0
04/04/2019
4.13
 408,386 4.17 4.17 4.08 0 0 0
03/04/2019
4.17
 207,878 4.13 4.17 4.13 0 0 0
02/04/2019
4.13
 300,825 4.17 4.17 4.13 0 0 0
01/04/2019
4.17
 185,875 4.17 4.17 4.13 3,000 0 0.0
29/03/2019
4.17
 327,412 4.17 4.17 4.13 100 0 0.0
28/03/2019
4.17
 221,400 4.13 4.17 4.13 0 0 0
27/03/2019
4.13
 199,130 4.13 4.17 4.13 0 0 0
26/03/2019
4.13
 441,306 4.08 4.17 4.13 100 0 0.0
25/03/2019
4.08
 890,174 4.17 4.17 4.08 0 0 0
22/03/2019
4.17
 504,034 4.17 4.22 4.13 0 0 0
21/03/2019
4.17
 689,246 4.22 4.26 4.17 0 0 0
20/03/2019
4.22
 1,222,530 4.31 4.31 4.17 0 0 0
19/03/2019
4.31
 907,038 4.40 4.40 4.26 2,000 0 0.0
18/03/2019
4.40
 650,547 4.36 4.40 4.31 0 0 0
15/03/2019
4.36
 984,247 4.31 4.36 4.26 100 0 0.0
14/03/2019
4.31
 1,073,297 4.26 4.36 4.26 0 0 0
13/03/2019
4.26
 1,484,590 4.22 4.31 4.22 0 3,000 -0.0
12/03/2019
4.22
 1,004,199 4.13 4.26 4.17 10 800 -0.0
11/03/2019
4.13
 384,334 4.17 4.22 4.13 0 0 0
08/03/2019
4.17
 1,668,097 4.22 4.26 4.13 0 0 0
07/03/2019
4.22
 1,782,996 4.17 4.26 4.13 180,200 0 1.7
06/03/2019
4.17
 497,639 4.17 4.17 4.13 0 0 0
05/03/2019
4.17
 1,397,110 4.13 4.22 4.13 0 0 0
04/03/2019
4.13
 440,893 4.08 4.17 4.08 0 0 0
01/03/2019
4.08
 520,938 4.08 4.13 4.04 100 0 0.0
28/02/2019
4.08
 1,416,226 4.13 4.13 4.04 1,600 0 0.0
27/02/2019
4.13
 399,450 4.08 4.17 4.08 0 0 0
26/02/2019
4.08
 852,792 4.17 4.17 4.08 0 0 0
25/02/2019
4.17
 889,710 4.13 4.22 4.13 0 0 0
22/02/2019
4.13
 580,835 4.17 4.17 4.08 1,000 0 0.0
21/02/2019
4.17
 1,153,646 4.17 4.22 4.13 0 0 0
20/02/2019
4.17
 2,134,399 3.99 4.22 3.99 100 0 0.0
19/02/2019
3.99
 1,491,209 4.04 4.04 3.95 3,000 293,303 -2.5
18/02/2019
4.04
 968,250 4.04 4.08 3.99 0 225,689 -2.0
15/02/2019
4.04
 943,366 4.08 4.08 3.99 0 140,098 -1.2

Chính sách bảo mật | Điều khoản sử dụng |