Ngân hàng TMCP Bưu điện Liên Việt (lpb)

30.70
0.10
(0.33%)
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
(2024-08-20) 		-0.60 -1.92% 37,091,700 -1,154,264 -35.5
30.20
31.70
30.70
2 tháng
(2024-07-22) 		-1.15 -3.62% 121,718,800 -1,254,493 -39.2
27.10
31.75
30.70
3 tháng
(2024-06-21) 		1.80 6.25% 229,696,700 -6,445,588 -202.6
27.10
32.25
30.70
6 tháng
(2024-03-25) 		14.05 84.89% 597,497,200 -28,170,280 -662.5
16.55
32.25
30.70
12 tháng
(2023-09-25) 		17 125% 1,069,697,600 -77,760,607 -1,472.7
13.15
32.25
30.70
24 tháng
(2022-09-30) 		21.89 251.16% 3,418,549,200 -105,074,507 -1,890.8
6.32
32.25
30.70
36 tháng
(2021-10-05) 		17.77 138.56% 5,306,912,400 -85,588,636 -1,498.0
6.32
32.25
30.70
60 tháng
(2019-10-16) 		27.20 799.36% 8,860,704,222 -92,313,781 -1,787.4
2.78
32.25
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2018
4.63
 1,653,021 4.85 4.90 4.50 0 37,000 -0.4
02/07/2018
4.85
 1,122,968 4.94 4.99 4.77 100,000 30,000 0.8
29/06/2018
4.94
 661,226 4.94 4.99 4.90 90,000 0 1.0
28/06/2018
4.94
 827,293 5.03 5.03 4.90 0 0 0
27/06/2018
5.03
 626,898 5.07 5.07 4.99 0 100,000 -1.1
26/06/2018
5.07
 457,464 5.12 5.12 4.99 0 90,000 -1.0
25/06/2018
5.12
 767,711 5.12 5.21 5.07 0 0 0
22/06/2018
5.12
 919,910 5.12 5.12 4.99 500 0 0.0
21/06/2018
5.12
 832,849 5.16 5.16 5.03 59,000 0 0.7
20/06/2018
5.16
 936,812 5.03 5.21 4.99 510 0 0.0
19/06/2018
5.03
 2,867,306 5.16 5.16 4.85 0 0 0
18/06/2018
5.16
 1,147,388 5.38 5.38 5.12 100 20,000 -0.2
15/06/2018
5.38
 650,955 5.34 5.38 5.30 0 40,000 -0.5
14/06/2018
5.34
 645,106 5.43 5.43 5.30 29,400 0 0.4
13/06/2018
5.43
 599,062 5.38 5.43 5.34 0 69 -0.0
12/06/2018
5.38
 2,015,284 5.52 5.60 5.21 162,720 0 2.0
11/06/2018
5.52
 750,178 5.56 5.56 5.47 0 29,450 -0.4
08/06/2018
5.56
 3,272,950 5.65 5.69 5.52 0 0 0
07/06/2018
5.65
 1,633,522 5.74 5.74 5.60 0 162,720 -2.1
06/06/2018
5.74
 1,847,444 5.65 5.78 5.52 0 0 0
05/06/2018
5.65
 2,292,444 5.56 5.69 5.52 16,600 0 0.2
04/06/2018
5.56
 2,165,462 5.38 5.60 5.30 0 0 0
01/06/2018
5.38
 1,602,232 5.38 5.43 5.30 0 0 0
31/05/2018
5.38
 1,538,513 5.21 5.43 5.21 0 16,600 -0.2
30/05/2018
5.21
 1,114,196 5.38 5.38 5.12 0 0 0
29/05/2018
5.38
 3,623,385 4.99 5.47 4.94 0 0 0
28/05/2018
4.99
 3,849,679 5.30 5.43 4.85 1,700 0 0.0
25/05/2018
5.30
 2,049,048 5.34 5.47 5.30 0 0 0
24/05/2018
5.34
 1,423,077 5.38 5.38 5.25 0 0 0
23/05/2018
5.38
 2,067,108 5.30 5.38 5.12 0 1,700 -0.0
22/05/2018
5.30
 4,946,905 5.60 5.65 5.03 0 0 0
21/05/2018
5.60
 2,935,212 5.87 5.91 5.56 2,500 0 0.0
18/05/2018
5.87
 4,556,608 6.05 6.13 5.65 0 0 0
17/05/2018
6.05
 986,877 6.13 6.13 6.05 33,000 0 0.5
16/05/2018
6.13
 817,902 6.18 6.22 6.09 0 2,500 -0.0
15/05/2018
6.18
 1,036,244 6.22 6.27 6.13 0 0 0
14/05/2018
6.22
 996,329 6.18 6.22 6.05 0 32,998 -0.5
11/05/2018
6.18
 1,450,316 6.09 6.18 6.00 0 0 0
10/05/2018
6.09
 2,023,433 6.31 6.31 6.05 0 0 0
09/05/2018
6.31
 2,320,836 6.40 6.40 6.22 0 0 0
08/05/2018
6.40
 1,790,668 6.53 6.53 6.31 15,900 0 0.2
07/05/2018
6.53
 1,721,932 6.31 6.57 6.27 0 0 0
04/05/2018
6.31
 1,241,770 6.31 6.44 6.22 6,600 0 0.1
03/05/2018
6.31
 4,514,397 6.44 6.49 6.05 5,000 0 0.1
02/05/2018
6.44
 1,399,201 6.62 6.66 6.40 1,300 0 0.0
27/04/2018
6.62
 2,167,574 6.44 6.66 6.40 24,500 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |