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)
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
26/04/2018
6.44
 3,118,031 6.66 6.66 6.31 40 0 0.0
24/04/2018
6.66
 3,123,791 6.62 6.75 6.49 300 0 0.0
23/04/2018
6.62
 4,548,382 7.15 7.19 6.40 0 53,300 -0.8
20/04/2018
7.15
 2,245,260 6.97 7.19 6.93 0 0 0
19/04/2018
6.97
 4,975,935 7.24 7.37 6.97 100 333 -0.0
18/04/2018
7.24
 2,002,325 7.37 7.41 7.19 0 0 0
17/04/2018
7.37
 2,554,023 7.28 7.59 7.19 29,200 0 0.5
16/04/2018
7.28
 6,024,204 7.41 7.50 7.15 27,790 100 0.5
13/04/2018
7.41
 8,318,064 7.46 7.63 7.33 20,000 0 0.3
12/04/2018
7.46
 5,826,356 7.50 7.63 7.24 20,000 28,666 -0.1
11/04/2018
7.50
 7,617,559 7.72 7.94 7.46 78,469 28,333 0.9
10/04/2018
7.72
 11,106,870 7.94 8.12 7.68 0 20,000 -0.4
09/04/2018
7.94
 9,446,782 7.68 7.99 7.59 0 20,000 -0.4
06/04/2018
7.68
 15,990,731 7.19 7.81 7.15 1,600 78,465 -1.3
05/04/2018
7.19
 8,620,628 7.02 7.24 6.93 0 0 0
04/04/2018
7.02
 10,674,211 6.71 7.15 6.71 0 0 0
03/04/2018
6.71
 1,654,676 6.71 6.75 6.62 0 1,600 -0.0
02/04/2018
6.71
 2,472,740 6.62 6.75 6.57 870 0 0.0
30/03/2018
6.62
 1,648,830 6.66 6.75 6.53 44,000 0 0.7
29/03/2018
6.66
 2,796,943 6.66 6.75 6.62 14,800 0 0.2
28/03/2018
6.66
 5,081,917 6.84 6.84 6.57 0 800 -0.0
27/03/2018
6.84
 1,318,935 6.88 6.97 6.80 0 44,000 -0.7
26/03/2018
6.88
 1,611,390 6.84 6.97 6.75 0 14,874 -0.2
23/03/2018
6.84
 2,768,490 7.02 7.02 6.71 27,000 0 0.4
22/03/2018
7.02
 1,611,230 7.10 7.15 6.97 0 0 0
21/03/2018
7.10
 2,300,636 7.24 7.37 7.06 0 0 0
20/03/2018
7.24
 9,984,775 6.97 7.55 6.88 3,588,645 27,000 58.4
19/03/2018
6.97
 2,012,357 7.10 7.10 6.93 0 0 0
16/03/2018
7.10
 2,068,497 7.02 7.15 6.97 130,000 130,000 0
15/03/2018
7.02
 2,257,275 7.06 7.06 6.84 0 0 0
14/03/2018
7.06
 2,952,316 7.10 7.15 6.97 0 0 0
13/03/2018
7.10
 1,436,019 7.10 7.15 6.97 0 0 0
12/03/2018
7.10
 3,481,804 6.93 7.28 6.97 0 0 0
09/03/2018
6.93
 5,709,648 6.49 7.06 6.57 45,000 0 0.7
08/03/2018
6.49
 1,013,065 6.53 6.53 6.49 0 0 0
07/03/2018
6.53
 1,852,024 6.57 6.62 6.40 14,500 0 0.2
06/03/2018
6.57
 1,926,418 6.35 6.57 6.44 0 45,000 -0.7
05/03/2018
6.35
 2,252,919 6.57 6.71 6.27 0 0 0
02/03/2018
6.57
 1,836,772 6.62 6.62 6.44 88,000 14,500 1.1
01/03/2018
6.62
 3,507,531 6.84 6.84 6.40 108,000 0 1.7
28/02/2018
6.84
 2,781,413 6.88 6.93 6.75 79,000 0 1.2
27/02/2018
6.88
 1,419,985 6.88 7.15 6.84 131,000 88,000 0.7
26/02/2018
6.88
 3,486,519 6.93 7.15 6.88 113,000 108,000 0.1
23/02/2018
6.93
 2,122,192 6.84 6.97 6.80 74,000 125,000 -0.8
22/02/2018
6.84
 2,080,421 6.93 6.97 6.75 0 131,000 -2.0
21/02/2018
6.93
 1,978,111 6.88 7.10 6.88 0 113,000 -1.8
13/02/2018
6.88
 1,433,291 6.62 6.93 6.62 0 28,000 -0.4
12/02/2018
6.62
 2,186,850 6.44 6.62 6.44 0 0 0
09/02/2018
6.44
 2,091,362 6.31 6.49 5.87 70 0 0.0
08/02/2018
6.31
 1,016,920 6.57 6.57 6.27 0 0 0
07/02/2018
6.57
 1,809,793 6.13 6.62 6.13 74,000 74,000 0
06/02/2018
6.13
 5,100,513 6.40 6.53 5.65 0 70 -0.0
05/02/2018
6.40
 2,730,927 6.97 7.72 6.22 51,000 50,000 0.0
02/02/2018
6.97
 1,503,073 7.06 7.15 6.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |