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)
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
14/02/2019
4.08
 355,093 4.08 4.13 4.04 0 0 0
13/02/2019
4.08
 786,211 4.13 4.13 4.04 172,000 50,065 1.1
12/02/2019
4.13
 1,137,730 4.04 4.13 3.99 259,600 0 2.3
11/02/2019
4.04
 266,153 3.90 4.04 3.90 66 11,400 -0.1
01/02/2019
3.90
 413,605 3.90 3.99 3.90 30,000 182,000 -1.3
31/01/2019
3.90
 646,260 3.90 3.99 3.90 10,000 170,000 -1.4
30/01/2019
3.90
 230,765 3.90 4.40 3.90 0 0 0
29/01/2019
3.90
 301,218 3.86 3.90 3.81 0 30,000 -0.3
28/01/2019
3.86
 374,915 3.90 3.90 3.86 0 100,000 -0.9
25/01/2019
3.90
 732,417 3.90 3.95 3.86 0 100,000 -0.9
24/01/2019
3.90
 757,010 3.90 3.95 3.86 0 100,000 -0.9
23/01/2019
3.90
 404,630 3.90 3.90 3.86 0 153,900 -0.0
22/01/2019
3.90
 489,693 3.90 3.95 3.86 0 153,900 -1.3
21/01/2019
3.90
 848,520 3.86 3.95 3.81 0 180,000 -1.5
18/01/2019
3.86
 215,505 3.86 3.90 3.81 0 100,000 -0.8
17/01/2019
3.86
 349,496 3.90 3.95 3.86 2,000 0 0.0
16/01/2019
3.90
 1,088,792 3.99 4.04 3.86 500 140,000 -1.2
15/01/2019
3.99
 341,119 3.95 3.99 3.90 7,000 130,000 -1.1
14/01/2019
3.95
 146,306 3.99 4.04 3.95 0 0 0
11/01/2019
3.99
 386,525 3.99 4.04 3.99 0 0 0
10/01/2019
3.99
 279,490 3.99 4.04 3.99 0 0 0
09/01/2019
3.99
 167,393 4.04 4.08 3.99 252,600 16,666 0.0
08/01/2019
4.04
 385,589 3.95 4.04 3.99 252,600 16,666 2.1
07/01/2019
3.95
 424,613 3.99 4.04 3.90 0 124,000 -1.1
04/01/2019
3.99
 613,657 4.04 4.04 3.90 97,400 221,800 -1.1
03/01/2019
4.04
 967,044 4.13 4.13 3.95 0 703,400 -6.2
02/01/2019
4.13
 382,061 4.17 4.26 4.13 0 0 0
28/12/2018
4.17
 1,064,430 4.17 4.54 4.13 21,000 0 0.2
27/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 100/26.66669 Giá: 10 (Volume + 26.67%, Ratio=0.27)
27/12/2018
4.17
 1,014,580 4.19 4.26 4.08 800 20,000 -0.2
26/12/2018
4.19
 1,025,047 4.06 4.19 4.02 1,000 0 0.0
25/12/2018
4.06
 998,814 4.10 4.10 3.97 1,000 14,900 -0.1
24/12/2018
4.10
 454,146 4.19 4.19 4.10 0 79,071 -0.7
21/12/2018
4.19
 300,270 4.19 4.19 4.15 2,800 0 0.0
20/12/2018
4.19
 301,977 4.19 4.28 4.15 44,300 500 0.4
19/12/2018
4.19
 363,690 4.19 4.28 4.15 36,700 0 0.4
18/12/2018
4.19
 1,149,022 4.24 4.24 4.15 0 9,533 -0.1
17/12/2018
4.24
 796,451 4.28 4.37 4.19 336,300 44,306 2.9
14/12/2018
4.28
 729,201 4.28 4.37 4.24 199,700 36,640 1.6
13/12/2018
4.28
 743,996 4.37 4.37 4.24 0 0 0
12/12/2018
4.37
 802,750 4.32 4.41 4.28 53,300 336,304 -2.8
11/12/2018
4.32
 778,588 4.37 4.41 4.28 22,000 199,733 -1.7
10/12/2018
4.37
 642,531 4.41 4.41 4.37 0 0 0
07/12/2018
4.41
 1,785,904 4.37 4.46 4.37 77,200 53,320 0.2
06/12/2018
4.37
 1,391,708 4.32 4.41 4.32 0 22,000 -0.2
05/12/2018
4.32
 1,044,941 4.37 4.37 4.24 0 0 0
04/12/2018
4.37
 1,496,429 4.28 4.37 4.28 0 15,000 -0.1
03/12/2018
4.28
 1,956,807 4.19 4.32 4.15 27,200 0 0.3
30/11/2018
4.19
 674,232 4.15 4.19 4.10 0 0 0
29/11/2018
4.15
 1,077,568 4.10 4.19 4.10 0 24,999 -0.2
28/11/2018
4.10
 727,595 4.06 4.15 4.06 20,000 0 0.2
27/11/2018
4.06
 874,712 4.15 4.15 4.06 0 0 0
26/11/2018
4.15
 661,266 4.19 4.19 4.10 150,000 0 1.4
23/11/2018
4.19
 827,737 4.19 4.24 4.15 0 0 0
22/11/2018
4.19
 2,656,365 4.02 4.24 4.02 20,000 33 0.2

Chính sách bảo mật | Điều khoản sử dụng |