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)
23/10/2020
4.67
 11,020,702 4.63 4.71 4.60 1,100 9,000 -0.1
22/10/2020
4.63
 6,918,227 4.63 4.71 4.56 0 44,200 -0.5
21/10/2020
4.63
 13,085,487 4.63 5.27 3.92 8,500 0 0.1
20/10/2020
4.63
 14,763,211 4.71 4.71 4.52 4,400 3,000 0.0
19/10/2020
4.71
 10,101,207 4.71 4.78 4.67 1,100 2,000,000 -25.1
16/10/2020
4.71
 10,605,815 4.82 4.82 4.63 3,000 0 0.0
15/10/2020
4.67
 33,250,662 4.45 4.82 4.41 11,800 50,100 -0.5
14/10/2020
4.45
 16,287,048 4.37 4.45 4.30 6,500 0 0.1
13/10/2020
4.37
 3,945,715 4.33 4.37 4.30 500 16,000 -0.2
12/10/2020
4.33
 6,407,201 4.37 4.45 4.30 60,000 3,600 0.7
09/10/2020
4.37
 4,780,157 4.30 4.37 4.26 21,400 0 0.3
08/10/2020
4.26
 9,429,522 4.33 4.97 4.22 4,300 0 0.0
07/10/2020
4.33
 6,106,403 4.41 4.41 4.30 26,800 0 0.3
06/10/2020
4.41
 9,318,306 4.45 5.04 4.33 9,000 0 0.1
05/10/2020
4.45
 6,089,300 4.45 4.45 4.37 3,700 0 0.0
02/10/2020
4.45
 14,972,341 4.45 4.45 4.26 200 0 0.0
01/10/2020
4.45
 16,953,172 4.26 4.48 3.62 0 0 0
30/09/2020
4.26
 10,445,074 4.22 4.26 4.15 73,200 1,600 0.8
29/09/2020
4.22
 8,009,506 4.22 4.33 4.18 0 0 0
28/09/2020
4.30
 9,448,762 4.07 4.30 4.07 0 400 0.0
25/09/2020
4.11
 16,958,500 3.96 4.18 3.92 0 510,200 -5.4
24/09/2020
3.96
 6,878,745 3.96 4.00 3.40 0 0 0
23/09/2020
4.00
 7,112,540 4.04 4.07 3.74 500 0 0.0
22/09/2020
4.00
 15,163,068 4.00 4.07 3.92 1,100 0 0.0
21/09/2020
4.04
 16,941,965 3.89 4.07 3.85 0 0 0
18/09/2020
3.89
 7,918,265 3.77 3.89 3.74 0 500 0.0
17/09/2020
3.77
 12,331,748 3.70 3.85 3.66 1,300 1,100 0.0
16/09/2020
3.70
 4,798,971 3.70 3.74 3.62 800 0 0.0
15/09/2020
3.66
 6,308,064 3.62 3.77 3.62 0 0 0
14/09/2020
3.70
 16,604,438 3.40 3.77 3.40 0 1,300 0.0
11/09/2020
3.44
 2,014,398 3.40 3.44 3.36 0 800 0.0
10/09/2020
3.40
 2,050,839 3.40 3.44 3.36 200 0 0.0
09/09/2020
3.40
 5,216,650 3.36 3.44 3.29 10,000 0 0.1
08/09/2020
3.40
 4,529,048 3.36 3.74 3.33 0 0 0
07/09/2020
3.36
 4,384,393 3.44 3.44 3.36 0 200 0.0
04/09/2020
3.44
 3,511,267 3.44 3.44 3.36 2,000 10,000 -0.1
03/09/2020
3.47
 5,321,528 3.40 3.74 3.40 0 0 0
01/09/2020
3.44
 2,448,458 3.40 3.44 3.36 1,402,600 1,396,600 0.1
31/08/2020
3.44
 5,371,176 3.44 3.47 3.36 367,500 2,000 3.3
28/08/2020
3.44
 4,033,620 3.44 3.74 3.40 0 0 0
27/08/2020
3.44
 3,354,994 3.36 3.44 3.36 0 6,000 -0.1
26/08/2020
3.40
 6,326,148 3.44 3.45 3.36 142,609 506,108 -3.3
25/08/2020
3.44
 4,949,837 3.47 3.66 3.40 0 0 0
24/08/2020
3.44
 7,331,529 3.36 3.47 3.33 40 0 0.0
21/08/2020
3.36
 11,612,065 3.33 3.43 3.29 138,609 142,609 0.0
20/08/2020
3.33
 4,106,909 3.36 3.40 3.29 0 0 0
19/08/2020
3.36
 1,927,291 3.33 3.36 3.29 0 0 0
18/08/2020
3.33
 6,386,540 3.29 3.62 3.25 0 0 0
17/08/2020
3.29
 5,291,654 3.25 3.29 3.21 0 39 0.0
14/08/2020
3.29
 4,218,937 3.25 3.29 3.21 0 0 0
13/08/2020
3.25
 3,893,016 3.29 3.29 3.21 0 0 0
12/08/2020
3.29
 3,965,726 3.29 3.70 3.21 0 0 0
11/08/2020
3.29
 10,802,059 3.21 3.36 3.18 1,000 0 0.0
10/08/2020
3.21
 4,700,583 3.03 3.25 3.03 0 0 0
07/08/2020
3.14
 3,033,424 3.14 3.55 3.10 99 0 0.0
06/08/2020
3.14
 4,177,490 3.18 3.18 3.10 0 1,000 0.0
05/08/2020
3.18
 8,051,717 3.21 3.21 3.14 11 0 0.0
04/08/2020
3.21
 4,718,516 3.18 3.47 3.14 0 104 0.0
03/08/2020
3.14
 4,466,500 3.03 3.18 3.03 0 0 0
31/07/2020
3.06
 6,758,575 3.03 3.10 2.99 0 0 0
30/07/2020
3.03
 5,515,794 2.99 3.44 2.99 0 0 0
29/07/2020
2.99
 7,018,959 3.18 3.18 2.91 0 0 0
28/07/2020
3.18
 5,707,558 2.95 3.21 2.91 100 0 0.0
27/07/2020
2.91
 14,601,528 3.10 3.21 2.88 0 0 0
24/07/2020
3.21
 7,881,436 3.36 3.74 2.88 17,900 0 0.2
23/07/2020
3.40
 3,484,035 3.40 3.40 3.33 0 86 0.0
22/07/2020
3.40
 13,594,079 3.25 3.51 3.25 0 0 0
21/07/2020
3.29
 2,486,789 3.29 3.29 2.80 0 17,900 -0.2
20/07/2020
3.29
 1,876,129 3.33 3.33 3.25 0 0 0
17/07/2020
3.33
 7,165,100 3.21 3.33 3.21 301,300 0 2.6
16/07/2020
3.21
 801,727 3.21 3.25 2.76 0 0 0
15/07/2020
3.21
 1,659,817 3.21 3.25 3.18 0 0 0
14/07/2020
3.18
 2,090,593 3.21 3.29 2.99 0 295,300 -2.5
13/07/2020
3.21
 2,288,164 3.25 3.29 3.18 0 0 0
10/07/2020
3.25
 2,967,223 3.25 3.29 2.76 1,600 5,000 0.0
09/07/2020
3.29
 5,805,693 3.18 3.29 3.18 1,398,800 1,000 12.1
08/07/2020
3.18
 1,793,158 3.14 3.18 3.10 0 0 0
07/07/2020
3.18
 2,855,108 3.21 3.25 2.73 200 700 0.0
06/07/2020
3.21
 4,032,779 3.06 3.21 3.06 653,000 0 5.5
03/07/2020
3.06
 887,057 3.06 3.10 3.03 1,900 0 0.0
02/07/2020
3.06
 1,957,884 3.10 3.14 2.62 0 0 0
01/07/2020
3.14
 2,438,857 3.06 3.14 2.99 500 4,032 0.0
30/06/2020
3.06
 5,392,704 3.10 3.18 2.95 1,900 0 0.0
29/06/2020
3.14
 5,609,866 3.29 3.29 2.99 3,900 31,000 -0.2
26/06/2020
3.29
 3,708,467 3.25 3.36 3.21 500 0 0.0
25/06/2020
3.29
 3,199,133 3.25 3.29 3.18 0 600,000 -5.2
24/06/2020
3.29
 3,219,226 3.33 3.36 3.25 3,000 10,605 -0.1
23/06/2020
3.36
 3,643,448 3.40 3.40 3.29 1,000 0 0.0
22/06/2020
3.36
 6,715,862 3.33 3.44 3.29 1,000 3,696 0.0
19/06/2020
3.33
 4,116,862 3.25 3.36 3.25 500 0 0.0
18/06/2020
3.25
 2,877,300 3.29 3.33 3.21 0 0 0
17/06/2020
3.33
 4,600,149 3.36 3.40 3.25 2,900 0 0.0
16/06/2020
3.36
 6,169,634 3.40 3.55 3.33 2,000 9,000 -0.1
15/06/2020
3.36
 14,299,534 3.25 3.51 3.25 2,056,100 900 18.6
12/06/2020
3.25
 5,398,996 3.18 3.25 3.03 700 0 0.0
11/06/2020
3.25
 13,622,102 3.51 3.55 3.18 30,600 112,500 -0.7
10/06/2020
3.51
 7,693,618 3.51 3.55 3.36 4,900 117,000 -1.0
09/06/2020
3.51
 5,781,602 3.55 3.62 3.18 200 28,300 -0.3
08/06/2020
3.55
 10,915,143 3.29 3.59 3.29 1,952,600 3,932 18.1
05/06/2020
3.29
 4,415,904 3.25 3.29 2.80 1,100,700 0 9.6

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