Ngân hàng TMCP Bưu điện Liên Việt (lpb)

32.70
-1.30
(-3.82%)
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
(2025-04-21) 		3.45 10.44% 61,433,900 427,497 -31.9
31.75
37.05
32.70
2 tháng
(2025-03-20) 		0.95 2.67% 136,782,200 -1,080,346 -81.9
30.80
37.05
32.70
3 tháng
(2025-02-18) 		-0.10 -0.27% 208,445,800 -3,195,669 -157.3
30.80
37.05
32.70
6 tháng
(2024-11-20) 		9.49 35.13% 361,105,600 1,840,691 4.5
27.01
37.70
32.70
12 tháng
(2024-05-24) 		16.38 81.41% 801,803,700 -6,671,916 -240.9
20.08
37.70
32.70
24 tháng
(2023-05-30) 		26.86 278.48% 2,161,184,000 -89,769,143 -1,656.1
9.64
37.70
32.70
36 tháng
(2022-06-06) 		28.17 338.27% 4,363,077,800 -88,708,288 -1,627.1
5.41
37.70
32.70
60 tháng
(2020-06-15) 		32.68 855.42% 8,976,657,225 -91,992,843 -1,758.6
3.31
37.70
32.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2018
3.66
 743,996 3.74 3.74 3.63 0 0 0
12/12/2018
3.74
 802,750 3.70 3.78 3.66 53,300 336,304 -2.8
11/12/2018
3.70
 778,588 3.74 3.78 3.66 22,000 199,733 -1.7
10/12/2018
3.74
 642,531 3.78 3.78 3.74 0 0 0
07/12/2018
3.78
 1,785,904 3.74 3.82 3.74 77,200 53,320 0.2
06/12/2018
3.74
 1,391,708 3.70 3.78 3.70 0 22,000 -0.2
05/12/2018
3.70
 1,044,941 3.74 3.74 3.63 0 0 0
04/12/2018
3.74
 1,496,429 3.66 3.74 3.66 0 15,000 -0.1
03/12/2018
3.66
 1,956,807 3.59 3.70 3.55 27,200 0 0.3
30/11/2018
3.59
 674,232 3.55 3.59 3.51 0 0 0
29/11/2018
3.55
 1,077,568 3.51 3.59 3.51 0 24,999 -0.2
28/11/2018
3.51
 727,595 3.48 3.55 3.48 20,000 0 0.2
27/11/2018
3.48
 874,712 3.55 3.55 3.48 0 0 0
26/11/2018
3.55
 661,266 3.59 3.59 3.51 150,000 0 1.4
23/11/2018
3.59
 827,737 3.59 3.63 3.55 0 0 0
22/11/2018
3.59
 2,656,365 3.44 3.63 3.44 20,000 33 0.2
21/11/2018
3.44
 325,515 3.48 3.48 3.40 0 0 0
20/11/2018
3.48
 446,784 3.48 3.48 3.44 0 0 0
19/11/2018
3.48
 429,932 3.40 3.48 3.40 71,400 19,900 0.5
16/11/2018
3.40
 475,966 3.40 3.44 3.36 0 0 0
15/11/2018
3.40
 553,526 3.40 3.40 3.36 0 0 0
14/11/2018
3.40
 527,755 3.36 3.44 3.36 1,000 0 0.0
13/11/2018
3.36
 1,102,976 3.48 3.48 3.36 1,000 0 0.0
12/11/2018
3.48
 556,018 3.48 3.48 3.40 214,410 0 2.0
09/11/2018
3.48
 346,166 3.51 3.51 3.44 0 0 0
08/11/2018
3.51
 542,096 3.48 3.51 3.44 1,136,500 1,136,500 0
07/11/2018
3.48
 462,072 3.48 3.48 3.44 0 0 0
06/11/2018
3.48
 424,581 3.48 3.51 3.48 0 0 0
05/11/2018
3.48
 399,374 3.48 3.51 3.48 0 0 0
02/11/2018
3.48
 765,530 3.48 3.51 3.48 200,000 250,000 -0.5
01/11/2018
3.48
 821,961 3.55 3.55 3.44 0 250,000 -2.3
31/10/2018
3.55
 934,256 3.44 3.55 3.48 0 0 0
30/10/2018
3.44
 800,405 3.48 3.48 3.44 0 219,500 -2.0
29/10/2018
3.48
 970,930 3.51 3.51 3.44 70,000 0 0.6
26/10/2018
3.51
 1,115,621 3.44 3.55 3.44 0 0 0
25/10/2018
3.44
 1,386,682 3.48 3.48 3.36 0 600 -0.0
24/10/2018
3.48
 562,088 3.51 3.51 3.44 8,000 67,600 -0.5
23/10/2018
3.51
 1,496,304 3.55 3.55 3.44 0 0 0
22/10/2018
3.55
 420,691 3.59 3.63 3.55 0 0 0
19/10/2018
3.59
 591,550 3.59 3.63 3.55 0 0 0
18/10/2018
3.59
 626,029 3.66 3.70 3.59 15,300 0 0.1
17/10/2018
3.66
 839,801 3.66 3.74 3.63 100,700 9,000 0.9
16/10/2018
3.66
 796,884 3.59 3.66 3.59 155,000 0 1.5
15/10/2018
3.59
 2,110,065 3.63 3.70 3.55 1,129,500 163,500 9.3
12/10/2018
3.63
 1,839,916 3.51 3.63 3.44 600 83,332 -0.8
11/10/2018
3.51
 5,331,799 3.78 3.78 3.44 1,000 191,265 -1.8
10/10/2018
3.78
 1,511,786 3.85 3.85 3.74 0 67,000 -0.7
09/10/2018
3.85
 1,316,884 3.89 3.89 3.82 0 0 0
08/10/2018
3.89
 1,142,498 3.93 3.93 3.82 0 0 0
05/10/2018
3.93
 1,747,411 4.00 4.00 3.89 100 0 0.0
04/10/2018
4.00
 1,246,282 3.97 4.00 3.93 0 0 0
03/10/2018
3.97
 1,330,584 4.00 4.00 3.89 4,200 0 0.0
02/10/2018
4.00
 1,888,866 4.04 4.04 3.97 2,300 98,215 -1.0
01/10/2018
4.04
 4,154,064 3.93 4.16 3.97 200,000 511,500 -3.4
28/09/2018
3.93
 3,890,577 3.82 4.04 3.82 100 228,000 -2.4
27/09/2018
3.82
 1,204,132 3.82 3.89 3.82 0 0 0
26/09/2018
3.82
 3,173,760 3.82 3.89 3.74 79,615 10,500 0.7
25/09/2018
3.82
 1,243,037 3.82 3.85 3.78 7,200 0 0.1
24/09/2018
3.82
 2,413,172 3.89 3.93 3.78 2,100 5,000 -0.0
21/09/2018
3.89
 6,130,668 3.63 3.93 3.59 726,900 70,000 6.4
20/09/2018
3.63
 1,309,555 3.59 3.63 3.55 151,500 8,333 1.4
19/09/2018
3.59
 4,269,942 3.44 3.66 3.40 300 70,000 -0.6
18/09/2018
3.44
 905,312 3.40 3.44 3.36 4,200 200,300 -1.8
17/09/2018
3.40
 977,903 3.44 3.44 3.36 0 0 0
14/09/2018
3.44
 1,063,536 3.40 3.44 3.40 1,000 255,980 -2.3
13/09/2018
3.40
 1,094,836 3.40 3.48 3.25 0 46,000 -0.4
12/09/2018
3.40
 1,489,905 3.44 3.44 3.36 0 314,000 -2.8
11/09/2018
3.44
 1,701,448 3.40 3.44 3.36 0 262,220 0
10/09/2018
3.40
 785,300 3.40 3.44 3.36 0 0 0
07/09/2018
3.40
 1,825,423 3.44 3.44 3.36 0 0 0
06/09/2018
3.44
 573,610 3.48 3.48 3.40 20,000 0 0.2
05/09/2018
3.48
 1,212,410 3.51 3.51 3.44 70,000 0 0.7
04/09/2018
3.51
 811,154 3.51 3.55 3.48 0 0 0
31/08/2018
3.51
 1,231,202 3.55 3.55 3.48 9,300 20,000 -0.1
30/08/2018
3.55
 1,078,745 3.48 3.55 3.48 1,800 30,000 -0.3
29/08/2018
3.48
 1,117,531 3.51 3.55 3.48 0 40,066 -0.4
28/08/2018
3.51
 1,157,740 3.55 3.55 3.51 0 9,300 -0.1
27/08/2018
3.55
 871,580 3.59 3.63 3.51 0 1,800 -0.0
24/08/2018
3.59
 816,032 3.59 3.59 3.51 225,900 0 2.1
23/08/2018
3.59
 932,387 3.59 3.59 3.51 3,514,100 3,500,000 0.1
22/08/2018
3.59
 1,755,772 3.51 3.59 3.51 0 0 0
21/08/2018
3.51
 1,018,930 3.55 3.59 3.51 0 0 0
20/08/2018
3.55
 732,374 3.55 3.59 3.51 3,672,700 3,620,000 0.5
17/08/2018
3.55
 1,133,018 3.55 3.59 3.51 5,550 120,000 -1.1
16/08/2018
3.55
 1,876,717 3.55 3.59 3.51 107,200 102,200 0.0
15/08/2018
3.55
 2,363,468 3.66 3.66 3.55 0 172,700 -1.6
14/08/2018
3.66
 1,928,756 3.66 3.70 3.63 16,000 5,550 0.1
13/08/2018
3.66
 2,440,532 3.63 3.70 3.55 0 5,000 -0.0
10/08/2018
3.63
 2,051,029 3.59 3.63 3.55 0 0 0
09/08/2018
3.59
 2,389,095 3.63 3.63 3.55 0 16,000 -0.2
08/08/2018
3.63
 3,402,843 3.48 3.63 3.44 57,500 0 0.5
07/08/2018
3.48
 2,326,270 3.51 3.59 3.44 400,000 0 3.7
06/08/2018
3.51
 2,398,056 3.55 3.55 3.44 0 0 0
03/08/2018
3.55
 1,139,595 3.59 3.63 3.51 232,500 290,000 -0.5
02/08/2018
3.59
 4,990,820 3.66 3.66 3.44 0 400,000 -3.7
01/08/2018
3.66
 6,372,320 3.74 3.78 3.59 0 0 0
31/07/2018
3.74
 1,412,407 3.82 3.82 3.74 0 0 0
30/07/2018
3.82
 1,475,360 3.78 3.85 3.74 1,000 0 0.0
27/07/2018
3.78
 1,027,395 3.78 3.82 3.74 30,000 0 0.3
26/07/2018
3.78
 1,604,324 3.85 3.85 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |