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)
13/09/2019
3.45
 221,883 3.36 3.45 3.36 0 0 0
12/09/2019
3.36
 126,819 3.40 3.40 3.36 0 0 0
11/09/2019
3.40
 113,573 3.36 3.40 3.36 1,000 0 0.0
10/09/2019
3.36
 302,948 3.40 3.45 3.36 500 4,000 -0.0
09/09/2019
3.40
 142,497 3.40 3.45 3.40 0 0 0
06/09/2019
3.40
 343,244 3.45 3.45 3.36 0 0 0
05/09/2019
3.45
 252,523 3.49 3.49 3.40 500 0 0.0
04/09/2019
3.49
 357,430 3.49 3.49 3.40 0 0 0
03/09/2019
3.49
 309,956 3.49 3.49 3.45 0 0 0
30/08/2019
3.49
 154,885 3.49 3.54 3.49 300 0 0.0
29/08/2019
3.49
 852,265 3.49 3.54 3.40 150,000 237,500 -0.7
28/08/2019
3.49
 163,989 3.49 3.54 3.49 0 0 0
27/08/2019
3.49
 501,713 3.49 3.54 3.49 0 0 0
26/08/2019
3.49
 288,739 3.54 3.54 3.49 0 0 0
23/08/2019
3.54
 561,384 3.54 3.54 3.49 0 35,700 -0.3
22/08/2019
3.54
 218,677 3.54 3.54 3.49 0 24,800 -0.2
21/08/2019
3.54
 357,802 3.54 3.54 3.49 201,000 66,500 1.1
20/08/2019
3.54
 733,559 3.49 3.54 3.49 250,000 3,000 1.9
19/08/2019
3.49
 281,301 3.54 3.54 3.49 30,000 0 0.2
16/08/2019
3.54
 337,885 3.54 3.54 3.49 110,000 0 0.8
15/08/2019
3.54
 465,705 3.54 3.54 3.40 209,200 0 1.6
14/08/2019
3.54
 249,966 3.54 3.58 3.18 0 0 0
13/08/2019
3.54
 291,757 3.58 3.58 3.54 102,000 0 0.8
12/08/2019
3.58
 32,070 3.54 3.58 3.54 0 0 0
09/08/2019
3.54
 329,273 3.58 3.58 3.54 1,000 0 0.0
08/08/2019
3.58
 315,094 3.63 3.63 3.54 2,000 0 0.0
07/08/2019
3.63
 307,512 3.58 3.63 3.54 82,500 0 0.6
06/08/2019
3.58
 423,608 3.58 3.58 3.49 111,700 0 0.9
05/08/2019
3.58
 617,279 3.63 3.67 3.58 249,400 0 2.0
02/08/2019
3.63
 416,773 3.63 3.67 3.58 200,000 0 1.6
01/08/2019
3.63
 295,982 3.72 3.72 3.63 87,300 0 0.7
31/07/2019
3.72
 286,304 3.63 3.72 3.63 43,500 0 0.3
30/07/2019
3.63
 252,640 3.67 3.72 3.63 15,700 0 0.1
29/07/2019
3.67
 351,691 3.67 3.77 3.67 1,500 0 0.0
26/07/2019
3.67
 729,523 3.77 3.77 3.67 0 0 0
25/07/2019
3.77
 612,827 3.81 3.81 3.72 23,000 10,000 0.1
24/07/2019
3.81
 513,410 3.81 3.86 3.77 0 0 0
23/07/2019
3.81
 1,904,975 3.58 3.95 3.58 20,000 15,000 0.0
22/07/2019
3.58
 499,196 3.58 3.63 3.54 0 0 0
19/07/2019
3.58
 1,035,303 3.54 3.63 3.54 0 0 0
18/07/2019
3.54
 231,028 3.58 3.63 3.54 0 0 0
17/07/2019
3.58
 745,546 3.58 3.63 3.54 183,000 0 1.4
16/07/2019
3.58
 993,512 3.63 3.63 3.58 400,000 0 3.2
15/07/2019
3.63
 511,508 3.67 3.67 3.58 194,800 0 1.6
12/07/2019
3.67
 335,464 3.63 3.72 3.63 2,100 0 0.0
11/07/2019
3.63
 175,299 3.63 3.67 3.63 66,500 0 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |