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)
12/08/2021
11.39
 9,802,900 11.60 11.67 11.39 119,400 100 3.0
11/08/2021
11.60
 11,208,400 11.81 11.92 11.60 211,000 1,005,900 -20.3
10/08/2021
11.78
 11,609,500 11.97 11.97 11.62 480,400 1,083,500 -15.3
09/08/2021
11.81
 10,024,900 11.60 11.85 11.53 854,400 1,004,500 -3.9
06/08/2021
11.81
 8,117,500 12.01 12.01 11.69 1,021,700 287,900 18.9
05/08/2021
11.97
 11,393,500 11.60 11.97 11.51 1,280,400 0 32.7
04/08/2021
11.58
 11,329,300 11.58 11.72 11.44 404,400 80,600 8.1
03/08/2021
11.53
 7,998,600 11.51 11.69 11.28 201,900 223,400 -0.5
02/08/2021
11.51
 6,934,200 11.65 11.74 11.28 600,400 370,000 5.8
30/07/2021
11.74
 15,222,800 11.12 11.74 11.12 440,300 110,200 8.3
29/07/2021
11.05
 5,115,200 10.82 11.05 10.79 202,000 77,100 3.0
28/07/2021
10.82
 4,263,100 10.68 10.82 10.59 302,300 83,400 5.1
27/07/2021
10.79
 4,485,600 10.66 10.79 10.61 203,300 55,900 3.4
26/07/2021
10.54
 4,138,300 10.66 10.84 10.38 3,100 105,200 -2.3
23/07/2021
10.86
 7,177,800 10.63 11.32 10.63 5,600 187,100 -4.3
22/07/2021
10.82
 3,985,000 10.93 10.93 10.68 300 157,800 -3.7
21/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
21/07/2021
10.77
 6,078,300 11.05 11.23 10.70 10,300 572,200 -13.3
20/07/2021
10.52
 10,192,000 10.52 10.58 9.88 719,300 5,600 17.6
19/07/2021
10.50
 9,224,000 10.69 11.10 10.50 39,600 4,200 0.9
16/07/2021
11.28
 5,247,000 11.43 11.45 11.20 184,800 600 5.1
15/07/2021
11.38
 4,560,300 11.10 11.38 10.93 575,400 100 15.6
14/07/2021
11.14
 7,974,500 11.30 11.30 10.69 477,500 48,500 11.5
13/07/2021
11.30
 7,378,500 11.51 11.63 10.97 8,200 210,100 -5.5
12/07/2021
11.51
 16,189,900 11.63 11.75 11.06 22,100 168,900 -4.0
09/07/2021
11.88
 6,966,600 12.12 12.49 11.51 30,100 172,500 -4.2
08/07/2021
12.29
 8,467,100 12.54 12.54 12.08 2,400 326,300 -9.4
07/07/2021
12.31
 10,109,100 11.92 12.31 11.47 1,294,000 19,100 36.7
06/07/2021
11.51
 13,416,200 12.66 13.03 11.51 13,600 324,500 -9.6
05/07/2021
12.37
 8,152,800 12.39 12.41 12.04 3,800 83,600 -2.4
02/07/2021
12.25
 8,429,500 12.41 12.49 12.25 54,800 106,300 -1.5
01/07/2021
12.29
 5,910,700 12.31 12.41 12.08 130,200 236,600 -3.2
30/06/2021
12.31
 5,620,300 12.49 12.54 12.21 55,900 380,500 -9.7
29/06/2021
12.54
 8,845,100 12.43 12.74 12.41 39,400 52,600 -0.4
28/06/2021
12.39
 9,861,000 12.25 12.45 12.12 336,500 10,500 9.8
25/06/2021
12.12
 4,316,100 12.27 12.27 12.00 2,500 30,600 -0.8
24/06/2021
12.10
 8,013,900 12.12 12.45 12.00 9,200 6,400 0.1
23/06/2021
11.84
 4,347,400 12.08 12.12 11.84 93,500 89,100 0.2
22/06/2021
12.08
 7,632,900 11.96 12.17 11.75 36,900 28,200 0.3
21/06/2021
11.84
 8,147,000 11.92 12.12 11.71 10,600 494,000 -14.0
18/06/2021
12.17
 6,928,000 12.33 12.41 11.75 24,800 261,100 -7.0
17/06/2021
12.12
 11,374,400 11.18 12.12 11.18 879,300 0 25.2
16/06/2021
11.51
 14,709,500 11.96 12.29 11.41 578,600 22,700 16.0
15/06/2021
11.92
 16,885,200 12.54 12.54 11.92 3,900 1,242,500 -37.2
14/06/2021
12.62
 9,392,700 12.84 12.88 12.54 14,000 1,045,000 -31.8
11/06/2021
12.84
 17,122,800 12.78 13.13 12.49 0 964,300 -30.0
10/06/2021
12.82
 10,240,000 12.78 13.15 12.64 407,000 26,100 12.2
09/06/2021
12.84
 23,183,200 12.02 12.84 11.30 884,500 76,600 23.4
08/06/2021
12.02
 21,449,200 12.99 13.28 12.02 644,500 2,088,400 -45.2
07/06/2021
12.91
 27,208,600 13.15 13.36 12.78 18,000 283,800 -8.5
04/06/2021
13.73
 13,580,700 13.85 13.97 13.56 140,400 532,300 -13.1
03/06/2021
13.91
 20,623,800 13.91 13.91 13.36 79,500 133,500 -1.8
02/06/2021
13.01
 30,704,200 11.92 13.01 11.84 36,200 29,000 0.2
01/06/2021
12.17
 21,800,700 13.11 13.11 11.92 34,300 1,065,100 -31.5
31/05/2021
12.31
 24,242,200 11.92 12.31 11.71 5,700 2,279,600 -66.1
28/05/2021
11.51
 35,668,800 11.01 11.51 10.83 50,400 3,049,100 -83.2
27/05/2021
10.77
 31,002,700 10.64 11.01 10.44 78,400 1,542,900 -38.4
26/05/2021
10.44
 27,082,700 9.84 10.44 9.84 577,100 2,100 14.3
25/05/2021
9.82
 17,869,400 9.66 9.95 9.58 155,600 0 3.7
24/05/2021
9.62
 13,869,000 9.66 9.76 9.60 34,100 7,200 0.6
21/05/2021
9.66
 14,550,800 9.68 9.82 9.60 39,600 1,100 0.9
20/05/2021
9.66
 13,817,500 9.70 9.72 9.58 1,200 109,700 -2.5
19/05/2021
9.68
 14,538,700 9.45 9.74 9.45 31,900 33,900 0.0
18/05/2021
9.45
 20,104,900 9.25 9.60 9.19 828,000 190,700 14.4
17/05/2021
9.37
 21,240,000 9.62 9.64 9.29 3,200 1,071,700 -24.5
14/05/2021
9.60
 17,542,000 9.56 9.74 9.41 4,200 2,162,000 -50.3
13/05/2021
9.41
 22,137,800 9.12 9.60 8.98 280,200 80,000 4.7
12/05/2021
9.12
 15,978,100 8.82 9.12 8.75 75,900 2,030,600 -42.2
11/05/2021
8.90
 20,851,300 9.06 9.12 8.90 33,300 1,247,900 -26.7
10/05/2021
8.96
 16,359,500 8.88 9.08 8.88 17,100 26,800 -0.2
07/05/2021
8.88
 19,607,200 8.55 8.96 8.43 1,174,800 20,000 24.1
06/05/2021
8.55
 17,204,800 8.75 8.77 8.53 30,200 266,500 -4.9
05/05/2021
8.75
 19,201,000 8.80 9.00 8.69 82,400 24,900 1.2
04/05/2021
8.84
 13,765,800 8.55 8.84 8.51 29,300 0 0.6
29/04/2021
8.84
 23,814,400 8.53 8.84 8.51 510,800 563,500 -1.1
28/04/2021
8.40
 11,756,400 8.38 8.53 8.22 30,800 0 0.6
27/04/2021
8.45
 11,327,000 8.51 8.61 8.38 1,600 20,700 -0.4
26/04/2021
8.51
 15,801,900 8.43 8.71 8.26 4,500 508,500 -10.6
23/04/2021
8.26
 21,139,500 7.81 8.26 7.73 0 90,600 -1.8
22/04/2021
7.73
 13,664,200 8.10 8.28 7.73 1,000 2,100 0.0
20/04/2021
8.16
 22,268,200 8.14 8.28 8.06 1,200 1,050,100 -21.0
19/04/2021
7.97
 13,640,800 7.89 8.01 7.79 77,300 1,001,000 -17.6
16/04/2021
7.79
 21,676,500 7.67 8.01 7.62 34,100 1,054,800 -19.3
15/04/2021
7.62
 13,424,200 7.60 7.73 7.56 6,100 0 0.1
14/04/2021
7.58
 16,924,100 7.42 7.64 7.32 9,000 3,700 0.1
13/04/2021
7.56
 12,538,900 7.83 7.85 7.52 0 10,200 -0.2
12/04/2021
7.75
 13,377,800 7.50 7.77 7.48 6,100 0 0.1
09/04/2021
7.46
 18,480,900 7.19 7.56 7.15 0 1,000,000 -18.2
08/04/2021
7.19
 10,415,900 7.19 7.23 7.11 0 0 0
07/04/2021
7.17
 8,942,700 7.21 7.21 7.11 1,500 6,100 -0.1
06/04/2021
7.17
 9,843,200 7.25 7.27 7.17 200 0 0.0
05/04/2021
7.25
 11,177,200 7.25 7.36 7.13 0 0 0
02/04/2021
7.23
 13,331,100 7.15 7.32 7.15 19,300 1,500 0.3
01/04/2021
7.15
 6,056,600 7.13 7.19 7.09 16,000 200 0.3
31/03/2021
7.13
 11,121,800 7.15 7.23 6.99 6,400 0 0.1
30/03/2021
7.11
 21,012,600 6.78 7.11 6.72 8,600 19,300 -0.2
29/03/2021
6.74
 12,544,700 6.56 6.74 6.51 0 1,000 0.0
26/03/2021
6.47
 9,285,000 6.53 6.56 6.17 0 0 0
25/03/2021
6.56
 9,473,900 6.62 6.66 6.51 5,800 30,000 -0.4
24/03/2021
6.58
 9,246,200 6.58 6.70 6.56 3,600 0 0.1
23/03/2021
6.68
 12,019,100 6.72 6.78 6.66 1,000 0 0.0

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