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)
04/06/2020
3.25
 4,788,944 3.25 3.33 3.21 205,000 824 1.8
03/06/2020
3.25
 2,630,169 3.25 3.33 2.73 0 5,000 0.0
02/06/2020
3.25
 18,040,091 2.99 3.36 2.99 3,016,000 5,400 24.7
01/06/2020
2.99
 6,377,627 2.95 3.03 2.88 0 1,400 0.0
29/05/2020
2.95
 984,369 2.95 2.95 2.88 100 100 0
28/05/2020
2.95
 1,471,180 2.91 2.99 2.88 2,300 100 0.0
27/05/2020
2.91
 8,083,646 2.88 3.06 2.88 4,500 2,400 0.0
26/05/2020
2.88
 1,559,011 2.84 2.88 2.84 0 10,000 -0.1
25/05/2020
2.88
 2,056,484 2.84 2.88 2.80 0 0 0
22/05/2020
2.84
 3,827,220 2.84 2.91 2.76 450,000 300 3.4
21/05/2020
2.84
 1,888,265 2.84 2.84 2.76 0 0 0
20/05/2020
2.84
 2,565,542 2.88 2.88 2.76 180,500 789,922 -4.6
19/05/2020
2.88
 3,790,231 2.76 2.88 2.73 2,035,600 0 15.5
18/05/2020
2.76
 1,762,092 2.76 2.76 2.69 401 60,000 -0.4
15/05/2020
2.76
 2,311,012 2.80 2.84 2.73 1,000 0 0.0
14/05/2020
2.80
 2,562,010 2.84 2.88 2.80 700 0 0.0
13/05/2020
2.88
 4,240,561 2.88 2.91 2.80 590 0 0.0
12/05/2020
2.91
 2,067,185 2.91 2.91 2.80 1,500 5,000 0.0
11/05/2020
2.91
 4,334,388 2.80 2.95 2.73 1,000 400 0.0
08/05/2020
2.76
 8,446,632 2.69 2.80 2.65 2,020,000 50 14.9
07/05/2020
2.65
 2,083,412 2.65 2.69 2.62 10 0 0.0
06/05/2020
2.65
 1,348,002 2.62 2.65 2.58 7,140 0 0.0
05/05/2020
2.65
 678,458 2.65 2.69 2.58 89,600 0 0.6
04/05/2020
2.65
 2,502,254 2.62 2.69 2.58 700,000 851,000 -1.1
29/04/2020
2.62
 1,750,041 2.62 2.65 2.58 1,399,500 1,000,000 2.8
28/04/2020
2.62
 1,848,906 2.54 2.65 2.50 742,100 2,384 5.1
27/04/2020
2.58
 3,097,311 2.58 2.62 2.50 1,488,900 1,000,000 3.3
24/04/2020
2.58
 1,878,442 2.62 2.62 2.54 10,000 1,000,000 -6.8
23/04/2020
2.62
 2,012,076 2.62 2.69 2.58 404,500 69,399 2.3
22/04/2020
2.58
 2,899,672 2.47 2.65 2.39 533,320 0 3.7
21/04/2020
2.50
 4,379,322 2.62 2.65 2.43 3,015 156,700 -1.0
20/04/2020
2.65
 3,597,729 2.73 2.73 2.58 10,400 100 0.1
17/04/2020
2.73
 2,625,533 2.73 2.99 2.65 30,000 0 0.2
16/04/2020
2.69
 4,387,633 2.65 2.76 2.62 105,000 1,500 0.7
15/04/2020
2.65
 5,284,718 2.43 2.73 2.39 30,000 2,500 0.2
14/04/2020
2.43
 1,755,932 2.43 2.47 2.35 138,300 0 0.9
13/04/2020
2.47
 2,775,624 2.35 2.50 2.35 366,600 0 2.3
10/04/2020
2.43
 1,626,554 2.43 2.47 2.39 0 0 0
09/04/2020
2.43
 4,539,160 2.35 2.50 2.35 0 10,000 -0.1
08/04/2020
2.35
 2,262,367 2.35 2.39 2.28 140,000 0 0.9
07/04/2020
2.39
 1,605,253 2.47 2.50 2.35 1,000 199,639 -1.3
06/04/2020
2.43
 4,070,248 2.28 2.47 1.91 0 0 0
03/04/2020
2.24
 3,154,772 2.28 2.32 1.91 100,000 1,743,944 -9.8
01/04/2020
2.28
 3,814,282 2.06 2.32 2.06 2,489,800 0 14.8
31/03/2020
2.09
 2,241,165 2.09 2.20 2.02 10,000 235,800 -1.3
30/03/2020
2.09
 2,334,334 2.24 2.62 1.98 78,539 568,539 -2.7
27/03/2020
2.24
 2,121,890 2.24 2.32 2.24 2,212,600 1,000,000 7.3
26/03/2020
2.24
 2,564,185 2.35 2.39 2.20 11,200 939,200 -5.6
25/03/2020
2.39
 3,116,157 2.32 2.43 2.06 1,292,500 1,053,129 1.5
24/03/2020
2.28
 2,590,936 2.17 2.32 2.06 0 0 0
23/03/2020
2.20
 8,131,405 2.43 2.50 2.13 0 1,949,909 -11.4
20/03/2020
2.54
 1,231,949 2.58 2.80 2.17 0 0 0
19/03/2020
2.54
 1,521,993 2.58 2.69 2.50 0 489,951 -3.3
18/03/2020
2.58
 3,207,888 2.65 2.65 2.17 200,000 2,290,000 -14.4
17/03/2020
2.62
 1,784,834 2.58 2.65 2.47 0 0 0
16/03/2020
2.58
 2,630,457 2.69 2.69 2.43 0 1,000,000 -6.9
13/03/2020
2.65
 4,100,928 2.62 2.69 2.47 100 995,000 -7.0
12/03/2020
2.69
 3,955,543 2.76 2.76 2.62 100 179,865 -1.3
10/03/2020
2.84
 4,247,181 2.43 2.91 2.43 385,700 524,600 -1.0
09/03/2020
2.69
 6,014,031 3.06 3.06 2.69 13,000 485,400 -3.4
06/03/2020
3.18
 3,136,749 3.25 3.29 2.80 0 3,000 0.0
05/03/2020
3.25
 5,784,282 3.36 3.40 3.18 210,000 9,000 1.8
04/03/2020
3.36
 7,176,240 3.70 3.70 2.76 1,150,900 12,011 8.4
03/03/2020
3.25
 3,685,507 2.99 3.25 2.43 1,183,100 0 9.7
02/03/2020
2.95
 8,209,563 2.65 2.95 2.58 50,000 70,400 -0.2
28/02/2020
2.65
 3,306,812 2.62 2.65 2.24 200 500,000 -3.4
27/02/2020
2.65
 985,927 2.54 2.65 2.54 100 0 0.0
26/02/2020
2.58
 542,375 2.50 2.62 2.13 0 0 0
25/02/2020
2.50
 1,763,709 2.47 2.54 2.17 100 1,200,000 -8.0
24/02/2020
2.50
 1,904,465 2.58 2.62 2.47 0 500,000 -3.4
21/02/2020
2.62
 1,203,744 2.65 2.65 2.43 9,000 795,300 -5.5
20/02/2020
2.65
 1,820,975 2.65 2.69 2.28 34,000 334,000 -2.1
19/02/2020
2.65
 372,128 2.65 2.69 2.65 0 0 0
18/02/2020
2.69
 1,317,677 2.73 2.76 2.65 100,000 600,000 -3.6
17/02/2020
2.76
 1,340,603 2.76 2.99 2.69 200,300 0 1.5
14/02/2020
2.76
 2,780,776 2.62 2.80 2.58 79,700 0 0.6
13/02/2020
2.62
 1,410,681 2.58 2.65 2.24 0 1,200 0.0
12/02/2020
2.62
 1,231,874 2.62 2.65 2.62 55,000 340,000 -2.0
11/02/2020
2.65
 778,552 2.65 2.69 2.62 600 0 0.0
10/02/2020
2.62
 523,143 2.69 2.69 2.62 0 22 0.0
07/02/2020
2.69
 1,486,586 2.65 2.69 2.58 686,500 0 4.9
06/02/2020
2.65
 1,525,378 2.62 2.73 2.58 100 0 0.0
05/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100000/9287 (Volume + 9.29%, Ratio=0.09)
05/02/2020
2.62
 2,219,653 2.80 2.80 2.58 0 0 0
04/02/2020
2.56
 783,597 2.46 2.56 2.46 70,000 40 0.5
03/02/2020
2.46
 2,169,576 2.53 2.53 2.36 11 0 0.0
31/01/2020
2.53
 1,697,740 2.60 2.63 2.50 100 0 0.0
30/01/2020
2.60
 1,097,030 2.70 2.74 2.60 0 105 0.0
22/01/2020
2.74
 410,662 2.74 2.74 2.67 100,100 0 0.8
21/01/2020
2.67
 549,545 2.67 2.70 2.67 0 0 0
20/01/2020
2.67
 744,140 2.63 2.70 2.60 0 0 0
17/01/2020
2.63
 636,570 2.60 2.67 2.60 34,000 34,000 0
16/01/2020
2.63
 493,302 2.60 2.63 2.56 50,000 0 0.4
15/01/2020
2.60
 566,760 2.60 2.60 2.56 81,400 0 0.6
14/01/2020
2.60
 487,555 2.60 2.63 2.56 84,000 95,000 -0.1
13/01/2020
2.60
 198,130 2.60 2.63 2.60 0 0 0
10/01/2020
2.63
 495,515 2.53 2.63 2.53 200,650 0 1.5
09/01/2020
2.53
 310,444 2.50 2.56 2.50 0 0 0
08/01/2020
2.53
 197,038 2.50 2.53 2.50 0 0 0
07/01/2020
2.53
 144,955 2.53 2.56 2.50 0 0 0
06/01/2020
2.53
 118,620 2.56 2.56 2.53 0 0 0

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