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)
22/03/2021
6.70
 13,718,400 6.74 6.95 6.68 800 0 0.0
19/03/2021
6.70
 5,349,800 6.66 6.76 6.66 0 5,000 -0.1
18/03/2021
6.70
 8,065,800 6.78 6.78 6.68 500 5,400 -0.1
17/03/2021
6.68
 8,451,500 6.64 6.72 6.60 12,400 1,200 0.2
16/03/2021
6.64
 9,225,100 6.72 6.74 6.56 26,200 0 0.4
15/03/2021
6.72
 7,894,300 6.78 6.80 6.68 19,000 500 0.3
12/03/2021
6.78
 19,801,800 6.62 6.82 6.60 5,100 5,000 0.0
11/03/2021
6.60
 8,092,200 6.60 6.66 6.53 5,000 4,600 0.0
10/03/2021
6.56
 12,470,100 6.45 6.68 6.43 100 48,200 -0.8
09/03/2021
6.45
 8,925,400 6.37 6.56 6.31 20,100 5,100 0.2
08/03/2021
6.45
 8,146,600 6.58 6.58 6.41 3,600 5,000 0.0
05/03/2021
6.47
 11,077,600 6.27 6.53 6.23 31,700 100 0.5
04/03/2021
6.37
 17,022,800 6.56 6.62 6.21 54,900 20,100 0.6
03/03/2021
6.56
 9,087,400 6.58 6.66 6.51 11,100 3,600 0.1
02/03/2021
6.62
 13,665,000 6.66 6.74 6.47 0 31,700 -0.5
01/03/2021
6.45
 36,421,300 6.12 6.45 6.12 69,900 14,000 0.9
26/02/2021
6.04
 9,315,300 5.92 6.08 5.88 4,100 52,000 -0.7
25/02/2021
6.00
 10,131,400 5.92 6.02 5.88 14,000 0 0.2
24/02/2021
5.88
 13,175,700 6.00 6.06 5.88 16,500 0 0.2
23/02/2021
6.00
 14,798,200 6.04 6.06 5.94 0 0 0
22/02/2021
6.04
 15,463,000 6.06 6.12 5.98 443,000 500 6.5
19/02/2021
6.04
 12,657,400 5.96 6.21 5.94 100 104,000 -1.5
18/02/2021
6.02
 8,353,900 6.10 6.14 6.00 4,100 0 0.1
17/02/2021
6.10
 11,925,100 6.12 6.25 6.04 8,300 38,900 -0.5
09/02/2021
6.04
 11,482,300 5.86 6.08 5.86 1,568,800 5,000 22.9
08/02/2021
5.82
 17,862,700 5.82 6.12 5.75 1,687,200 500 24.3
05/02/2021
5.75
 8,748,700 5.47 5.75 5.47 1,720,000 69,700 22.6
04/02/2021
5.49
 6,158,100 5.45 5.55 5.36 1,890,500 92,200 24.0
03/02/2021
5.45
 9,285,600 5.22 5.45 5.10 1,669,000 153,300 19.5
02/02/2021
5.10
 7,866,100 4.85 5.14 4.77 135,000 54,200 1.0
01/02/2021
4.93
 8,298,100 5.12 5.24 4.91 6,200 764,200 -9.5
29/01/2021
5.20
 11,086,300 4.85 5.40 4.85 247,400 1,548,300 -16.4
28/01/2021
5.18
 12,732,500 5.18 5.32 5.18 1,809,900 0 22.8
27/01/2021
5.55
 9,796,200 5.67 5.77 5.51 2,714,600 200 37.3
26/01/2021
5.69
 10,126,700 5.84 5.84 5.55 2,363,000 430,000 27.1
25/01/2021
5.88
 9,574,400 5.88 5.94 5.82 2,003,200 459,300 22.1
22/01/2021
5.90
 15,290,300 5.86 5.94 5.82 1,815,800 335,300 21.2
21/01/2021
5.84
 8,957,600 5.86 5.86 5.69 1,587,400 82,100 21.3
20/01/2021
5.67
 15,018,300 5.67 5.73 5.28 1,423,300 679,500 10.2
19/01/2021
5.67
 17,853,400 6.00 6.04 5.65 2,393,800 79,400 33.1
18/01/2021
6.06
 13,224,100 6.21 6.25 6.06 54,300 417,200 -5.4
15/01/2021
6.14
 16,530,300 5.96 6.23 5.96 502,300 733,400 -3.5
14/01/2021
5.92
 14,964,800 5.75 5.92 5.69 540,100 34,200 7.1
13/01/2021
5.71
 14,249,500 5.65 5.82 5.65 1,426,300 900 20.0
12/01/2021
5.63
 13,021,500 5.67 5.69 5.57 580,200 5,308,800 -64.6
11/01/2021
5.71
 23,446,200 5.80 5.84 5.63 12,900 15,302,600 -211.9
08/01/2021
5.77
 19,580,100 5.71 5.86 5.65 25,800 67,600 -0.6
07/01/2021
5.71
 9,246,000 5.75 5.77 5.59 18,000 452,000 -6.0
06/01/2021
5.75
 16,644,800 5.75 5.84 5.61 2,600 1,700 0.0
05/01/2021
5.55
 24,349,300 5.18 5.55 5.16 10,100 14,500 -0.1
04/01/2021
5.20
 8,814,700 5.16 5.22 5.14 2,400 10,100 -0.1
31/12/2020
5.10
 6,396,760 5.08 5.14 5.06 1,200 300 0.0
30/12/2020
5.08
 5,619,740 5.08 5.14 5.06 1,000 106,870 -1.3
29/12/2020
5.08
 6,375,260 5.08 5.14 5.06 14,500 300 0.2
28/12/2020
5.10
 7,639,610 5.22 5.22 5.06 100 56,430 -0.7
25/12/2020
5.10
 9,593,780 4.99 5.14 4.95 20,000 500,300 -5.9
24/12/2020
5.06
 10,547,250 5.20 5.22 4.87 1,500 0 0.0
23/12/2020
5.18
 8,754,160 5.34 5.34 5.14 5,000 602,810 -7.7
22/12/2020
5.30
 14,620,100 5.08 5.34 5.03 2,350 20,440 -0.2
21/12/2020
5.08
 13,474,080 4.97 5.10 4.95 2,000 1,500 0.0
18/12/2020
4.95
 8,621,850 4.93 4.95 4.89 0 5,000 -0.1
17/12/2020
4.91
 6,939,090 4.97 4.97 4.89 500 2,350 0.0
16/12/2020
4.95
 18,583,680 4.83 5.01 4.81 17,300 2,000 0.2
15/12/2020
4.81
 7,906,930 4.85 4.87 4.81 1,850 0 0.0
14/12/2020
4.87
 8,880,680 4.87 4.91 4.83 150 500 0.0
11/12/2020
4.85
 4,937,270 4.81 4.85 4.77 0 17,300 -0.2
10/12/2020
4.81
 9,261,130 4.89 4.89 4.79 2,080 0 0.0
09/12/2020
4.87
 10,123,510 4.79 4.91 4.79 1,040,360 2,000 11.0
08/12/2020
4.79
 6,677,910 4.81 4.83 4.77 874,590 0 10.2
07/12/2020
4.81
 7,669,350 4.81 4.81 4.75 705,590 2,080 8.2
04/12/2020
4.79
 8,481,830 4.85 4.87 4.77 2,020 2,900 0.0
03/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/12/2020
4.87
 13,241,160 4.89 4.97 4.85 1,010 2,000 0.0
02/12/2020
4.75
 13,659,030 4.78 4.82 4.75 340 450,220 -5.7
01/12/2020
4.71
 10,367,050 4.60 4.71 4.58 660 0 0.0
30/11/2020
4.65
 13,267,960 4.58 4.71 4.56 2,280 100 0.0
27/11/2020
4.58
 7,737,230 4.60 4.60 4.54 1,700,400 3,850,030 -26.3
26/11/2020
4.58
 3,867,500 4.60 4.60 4.54 30 2,000 0.0
25/11/2020
4.60
 8,214,750 4.58 4.60 4.52 2,423,520 0 29.7
24/11/2020
4.52
 6,562,520 4.56 4.58 4.48 1,700 20,000 -0.2
23/11/2020
4.52
 4,513,270 4.56 4.56 4.50 3,100 0 0.0
20/11/2020
4.56
 6,447,420 4.48 4.60 4.45 10,130 5,000 0.1
19/11/2020
4.46
 5,461,410 4.46 4.52 4.45 20,000 290 0.2
18/11/2020
4.46
 5,542,510 4.45 4.46 4.41 3,000 0 0.0
17/11/2020
4.45
 4,317,120 4.46 4.48 4.43 4,500 0 0.1
16/11/2020
4.43
 7,407,110 4.58 4.60 4.43 20,400 1,000 0.2
13/11/2020
4.54
 7,041,560 4.33 4.56 4.33 0 400 0.0
12/11/2020
4.33
 7,167,760 4.35 4.39 4.32 7,000 400 0.1
11/11/2020
4.39
 7,614,050 4.45 4.46 4.32 3,000 0 0.0
10/11/2020
4.45
 11,107,830 4.67 4.67 4.43 2,450 25,800 -0.3
09/11/2020
4.61
 11,604,700 4.71 4.82 4.60 450 100,000 -1.3
06/11/2020
4.41
 0 4.60 4.41 4.60 0 0 0
05/11/2020
4.60
 0 4.60 4.60 4.60 0 0 0
04/11/2020
4.60
 0 4.60 4.60 4.60 0 0 0
03/11/2020
4.60
 0 4.60 4.60 4.60 0 0 0
02/11/2020
4.60
 0 4.60 4.60 4.60 0 0 0
30/10/2020
4.60
 0 4.60 4.60 4.60 0 0 0
29/10/2020
4.60
 0 4.60 4.60 4.60 0 0 0
28/10/2020
4.60
 0 4.60 4.60 4.60 0 0 0
27/10/2020
4.60
 0 4.60 4.60 4.60 0 0 0
26/10/2020
4.60
 0 4.67 4.60 4.67 0 0 0

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