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)
21/11/2018
4.02
 325,515 4.06 4.06 3.97 0 0 0
20/11/2018
4.06
 446,784 4.06 4.06 4.02 0 0 0
19/11/2018
4.06
 429,932 3.97 4.06 3.97 71,400 19,900 0.5
16/11/2018
3.97
 475,966 3.97 4.02 3.93 0 0 0
15/11/2018
3.97
 553,526 3.97 3.97 3.93 0 0 0
14/11/2018
3.97
 527,755 3.93 4.02 3.93 1,000 0 0.0
13/11/2018
3.93
 1,102,976 4.06 4.06 3.93 1,000 0 0.0
12/11/2018
4.06
 556,018 4.06 4.06 3.97 214,410 0 2.0
09/11/2018
4.06
 346,166 4.10 4.10 4.02 0 0 0
08/11/2018
4.10
 542,096 4.06 4.10 4.02 1,136,500 1,136,500 0
07/11/2018
4.06
 462,072 4.06 4.06 4.02 0 0 0
06/11/2018
4.06
 424,581 4.06 4.10 4.06 0 0 0
05/11/2018
4.06
 399,374 4.06 4.10 4.06 0 0 0
02/11/2018
4.06
 765,530 4.06 4.10 4.06 200,000 250,000 -0.5
01/11/2018
4.06
 821,961 4.15 4.15 4.02 0 250,000 -2.3
31/10/2018
4.15
 934,256 4.02 4.15 4.06 0 0 0
30/10/2018
4.02
 800,405 4.06 4.06 4.02 0 219,500 -2.0
29/10/2018
4.06
 970,930 4.10 4.10 4.02 70,000 0 0.6
26/10/2018
4.10
 1,115,621 4.02 4.15 4.02 0 0 0
25/10/2018
4.02
 1,386,682 4.06 4.06 3.93 0 600 -0.0
24/10/2018
4.06
 562,088 4.10 4.10 4.02 8,000 67,600 -0.5
23/10/2018
4.10
 1,496,304 4.15 4.15 4.02 0 0 0
22/10/2018
4.15
 420,691 4.19 4.24 4.15 0 0 0
19/10/2018
4.19
 591,550 4.19 4.24 4.15 0 0 0
18/10/2018
4.19
 626,029 4.28 4.32 4.19 15,300 0 0.1
17/10/2018
4.28
 839,801 4.28 4.37 4.24 100,700 9,000 0.9
16/10/2018
4.28
 796,884 4.19 4.28 4.19 155,000 0 1.5
15/10/2018
4.19
 2,110,065 4.24 4.32 4.15 1,129,500 163,500 9.3
12/10/2018
4.24
 1,839,916 4.10 4.24 4.02 600 83,332 -0.8
11/10/2018
4.10
 5,331,799 4.41 4.41 4.02 1,000 191,265 -1.8
10/10/2018
4.41
 1,511,786 4.50 4.50 4.37 0 67,000 -0.7
09/10/2018
4.50
 1,316,884 4.55 4.55 4.46 0 0 0
08/10/2018
4.55
 1,142,498 4.59 4.59 4.46 0 0 0
05/10/2018
4.59
 1,747,411 4.68 4.68 4.55 100 0 0.0
04/10/2018
4.68
 1,246,282 4.63 4.68 4.59 0 0 0
03/10/2018
4.63
 1,330,584 4.68 4.68 4.55 4,200 0 0.0
02/10/2018
4.68
 1,888,866 4.72 4.72 4.63 2,300 98,215 -1.0
01/10/2018
4.72
 4,154,064 4.59 4.85 4.63 200,000 511,500 -3.4
28/09/2018
4.59
 3,890,577 4.46 4.72 4.46 100 228,000 -2.4
27/09/2018
4.46
 1,204,132 4.46 4.55 4.46 0 0 0
26/09/2018
4.46
 3,173,760 4.46 4.55 4.37 79,615 10,500 0.7
25/09/2018
4.46
 1,243,037 4.46 4.50 4.41 7,200 0 0.1
24/09/2018
4.46
 2,413,172 4.55 4.59 4.41 2,100 5,000 -0.0
21/09/2018
4.55
 6,130,668 4.24 4.59 4.19 726,900 70,000 6.4
20/09/2018
4.24
 1,309,555 4.19 4.24 4.15 151,500 8,333 1.4
19/09/2018
4.19
 4,269,942 4.02 4.28 3.97 300 70,000 -0.6
18/09/2018
4.02
 905,312 3.97 4.02 3.93 4,200 200,300 -1.8
17/09/2018
3.97
 977,903 4.02 4.02 3.93 0 0 0
14/09/2018
4.02
 1,063,536 3.97 4.02 3.97 1,000 255,980 -2.3
13/09/2018
3.97
 1,094,836 3.97 4.06 3.79 0 46,000 -0.4
12/09/2018
3.97
 1,489,905 4.02 4.02 3.93 0 314,000 -2.8
11/09/2018
4.02
 1,701,448 3.97 4.02 3.93 0 262,220 0
10/09/2018
3.97
 785,300 3.97 4.02 3.93 0 0 0
07/09/2018
3.97
 1,825,423 4.02 4.02 3.93 0 0 0
06/09/2018
4.02
 573,610 4.06 4.06 3.97 20,000 0 0.2
05/09/2018
4.06
 1,212,410 4.10 4.10 4.02 70,000 0 0.7
04/09/2018
4.10
 811,154 4.10 4.15 4.06 0 0 0
31/08/2018
4.10
 1,231,202 4.15 4.15 4.06 9,300 20,000 -0.1
30/08/2018
4.15
 1,078,745 4.06 4.15 4.06 1,800 30,000 -0.3
29/08/2018
4.06
 1,117,531 4.10 4.15 4.06 0 40,066 -0.4
28/08/2018
4.10
 1,157,740 4.15 4.15 4.10 0 9,300 -0.1
27/08/2018
4.15
 871,580 4.19 4.24 4.10 0 1,800 -0.0
24/08/2018
4.19
 816,032 4.19 4.19 4.10 225,900 0 2.1
23/08/2018
4.19
 932,387 4.19 4.19 4.10 3,514,100 3,500,000 0.1
22/08/2018
4.19
 1,755,772 4.10 4.19 4.10 0 0 0
21/08/2018
4.10
 1,018,930 4.15 4.19 4.10 0 0 0
20/08/2018
4.15
 732,374 4.15 4.19 4.10 3,672,700 3,620,000 0.5
17/08/2018
4.15
 1,133,018 4.15 4.19 4.10 5,550 120,000 -1.1
16/08/2018
4.15
 1,876,717 4.15 4.19 4.10 107,200 102,200 0.0
15/08/2018
4.15
 2,363,468 4.28 4.28 4.15 0 172,700 -1.6
14/08/2018
4.28
 1,928,756 4.28 4.32 4.24 16,000 5,550 0.1
13/08/2018
4.28
 2,440,532 4.24 4.32 4.15 0 5,000 -0.0
10/08/2018
4.24
 2,051,029 4.19 4.24 4.15 0 0 0
09/08/2018
4.19
 2,389,095 4.24 4.24 4.15 0 16,000 -0.2
08/08/2018
4.24
 3,402,843 4.06 4.24 4.02 57,500 0 0.5
07/08/2018
4.06
 2,326,270 4.10 4.19 4.02 400,000 0 3.7
06/08/2018
4.10
 2,398,056 4.15 4.15 4.02 0 0 0
03/08/2018
4.15
 1,139,595 4.19 4.24 4.10 232,500 290,000 -0.5
02/08/2018
4.19
 4,990,820 4.28 4.28 4.02 0 400,000 -3.7
01/08/2018
4.28
 6,372,320 4.37 4.41 4.19 0 0 0
31/07/2018
4.37
 1,412,407 4.46 4.46 4.37 0 0 0
30/07/2018
4.46
 1,475,360 4.41 4.50 4.37 1,000 0 0.0
27/07/2018
4.41
 1,027,395 4.41 4.46 4.37 30,000 0 0.3
26/07/2018
4.41
 1,604,324 4.50 4.50 4.32 0 0 0
25/07/2018
4.50
 2,155,523 4.32 4.55 4.28 0 1,000 -0.0
24/07/2018
4.32
 896,076 4.28 4.41 4.24 0 30,000 -0.3
23/07/2018
4.28
 12,129,030 4.77 4.77 4.15 0 0 0
20/07/2018
4.77
 1,223,424 4.77 4.81 4.63 80,000 0 0.9
19/07/2018
4.77
 1,408,547 4.85 4.85 4.68 83,000 0 0.9
18/07/2018
4.85
 1,915,583 4.72 4.85 4.68 130,000 50,000 0.9
17/07/2018
4.72
 1,575,199 4.63 4.77 4.50 80,000 80,000 0.0
16/07/2018
4.63
 1,008,735 4.55 5.16 4.50 80,000 83,000 0.0
13/07/2018
4.55
 823,027 4.37 4.59 4.46 81,200 80,000 0.0
12/07/2018
4.37
 740,295 4.37 4.55 4.37 122,000 80,000 0.5
11/07/2018
4.37
 1,390,963 4.55 4.55 4.32 78,300 80,000 0.0
10/07/2018
4.55
 401,261 4.50 4.68 4.50 37,000 81,200 -0.4
09/07/2018
4.50
 1,021,760 4.63 4.72 4.46 120,000 122,000 0.0
06/07/2018
4.63
 1,435,482 4.37 4.63 4.24 37,000 78,300 -0.4
05/07/2018
4.37
 1,436,211 4.59 5.25 4.32 30,000 37,000 -0.0
04/07/2018
4.59
 928,735 4.63 4.68 4.50 0 120,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |