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
(2025-04-16) 		4.40 13.48% 66,780,400 2,455,881 21.4
31.75
37.05
36.50
2 tháng
(2025-03-17) 		2.35 6.77% 145,660,300 -20,897 -59.9
30.80
37.05
36.50
3 tháng
(2025-02-17) 		-0.20 -0.54% 205,472,000 -2,652,976 -154.1
30.80
37.25
36.50
6 tháng
(2024-11-18) 		10.12 37.60% 358,631,700 2,305,522 4.7
26.80
37.70
36.50
12 tháng
(2024-05-21) 		17.53 89.80% 811,244,000 -5,800,116 -231.2
19.52
37.70
36.50
24 tháng
(2023-05-29) 		27.47 286.85% 2,165,276,100 -89,223,643 -1,654.9
9.58
37.70
36.50
36 tháng
(2022-06-01) 		28.40 328.51% 4,371,024,600 -90,985,688 -1,667.3
5.41
37.70
36.50
60 tháng
(2020-06-11) 		33.36 903.26% 8,991,117,723 -91,616,743 -1,759.3
3.31
37.70
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2018
3.70
 896,076 3.66 3.78 3.63 0 30,000 -0.3
23/07/2018
3.66
 12,129,030 4.08 4.08 3.55 0 0 0
20/07/2018
4.08
 1,223,424 4.08 4.12 3.97 80,000 0 0.9
19/07/2018
4.08
 1,408,547 4.16 4.16 4.00 83,000 0 0.9
18/07/2018
4.16
 1,915,583 4.04 4.16 4.00 130,000 50,000 0.9
17/07/2018
4.04
 1,575,199 3.97 4.08 3.85 80,000 80,000 0.0
16/07/2018
3.97
 1,008,735 3.89 4.42 3.85 80,000 83,000 0.0
13/07/2018
3.89
 823,027 3.74 3.93 3.82 81,200 80,000 0.0
12/07/2018
3.74
 740,295 3.74 3.89 3.74 122,000 80,000 0.5
11/07/2018
3.74
 1,390,963 3.89 3.89 3.70 78,300 80,000 0.0
10/07/2018
3.89
 401,261 3.85 4.00 3.85 37,000 81,200 -0.4
09/07/2018
3.85
 1,021,760 3.97 4.04 3.82 120,000 122,000 0.0
06/07/2018
3.97
 1,435,482 3.74 3.97 3.63 37,000 78,300 -0.4
05/07/2018
3.74
 1,436,211 3.93 4.50 3.70 30,000 37,000 -0.0
04/07/2018
3.93
 928,735 3.97 4.00 3.85 0 120,000 -1.2
03/07/2018
3.97
 1,653,021 4.16 4.19 3.85 0 37,000 -0.4
02/07/2018
4.16
 1,122,968 4.23 4.27 4.08 100,000 30,000 0.8
29/06/2018
4.23
 661,226 4.23 4.27 4.19 90,000 0 1.0
28/06/2018
4.23
 827,293 4.31 4.31 4.19 0 0 0
27/06/2018
4.31
 626,898 4.34 4.34 4.27 0 100,000 -1.1
26/06/2018
4.34
 457,464 4.38 4.38 4.27 0 90,000 -1.0
25/06/2018
4.38
 767,711 4.38 4.46 4.34 0 0 0
22/06/2018
4.38
 919,910 4.38 4.38 4.27 500 0 0.0
21/06/2018
4.38
 832,849 4.42 4.42 4.31 59,000 0 0.7
20/06/2018
4.42
 936,812 4.31 4.46 4.27 510 0 0.0
19/06/2018
4.31
 2,867,306 4.42 4.42 4.16 0 0 0
18/06/2018
4.42
 1,147,388 4.61 4.61 4.38 100 20,000 -0.2
15/06/2018
4.61
 650,955 4.57 4.61 4.53 0 40,000 -0.5
14/06/2018
4.57
 645,106 4.65 4.65 4.53 29,400 0 0.4
13/06/2018
4.65
 599,062 4.61 4.65 4.57 0 69 -0.0
12/06/2018
4.61
 2,015,284 4.72 4.80 4.46 162,720 0 2.0
11/06/2018
4.72
 750,178 4.76 4.76 4.68 0 29,450 -0.4
08/06/2018
4.76
 3,272,950 4.84 4.87 4.72 0 0 0
07/06/2018
4.84
 1,633,522 4.91 4.91 4.80 0 162,720 -2.1
06/06/2018
4.91
 1,847,444 4.84 4.95 4.72 0 0 0
05/06/2018
4.84
 2,292,444 4.76 4.87 4.72 16,600 0 0.2
04/06/2018
4.76
 2,165,462 4.61 4.80 4.53 0 0 0
01/06/2018
4.61
 1,602,232 4.61 4.65 4.53 0 0 0
31/05/2018
4.61
 1,538,513 4.46 4.65 4.46 0 16,600 -0.2
30/05/2018
4.46
 1,114,196 4.61 4.61 4.38 0 0 0
29/05/2018
4.61
 3,623,385 4.27 4.68 4.23 0 0 0
28/05/2018
4.27
 3,849,679 4.53 4.65 4.16 1,700 0 0.0
25/05/2018
4.53
 2,049,048 4.57 4.68 4.53 0 0 0
24/05/2018
4.57
 1,423,077 4.61 4.61 4.50 0 0 0
23/05/2018
4.61
 2,067,108 4.53 4.61 4.38 0 1,700 -0.0
22/05/2018
4.53
 4,946,905 4.80 4.84 4.31 0 0 0
21/05/2018
4.80
 2,935,212 5.02 5.06 4.76 2,500 0 0.0
18/05/2018
5.02
 4,556,608 5.18 5.25 4.84 0 0 0
17/05/2018
5.18
 986,877 5.25 5.25 5.18 33,000 0 0.5
16/05/2018
5.25
 817,902 5.29 5.33 5.21 0 2,500 -0.0
15/05/2018
5.29
 1,036,244 5.33 5.36 5.25 0 0 0
14/05/2018
5.33
 996,329 5.29 5.33 5.18 0 32,998 -0.5
11/05/2018
5.29
 1,450,316 5.21 5.29 5.14 0 0 0
10/05/2018
5.21
 2,023,433 5.40 5.40 5.18 0 0 0
09/05/2018
5.40
 2,320,836 5.48 5.48 5.33 0 0 0
08/05/2018
5.48
 1,790,668 5.59 5.59 5.40 15,900 0 0.2
07/05/2018
5.59
 1,721,932 5.40 5.63 5.36 0 0 0
04/05/2018
5.40
 1,241,770 5.40 5.52 5.33 6,600 0 0.1
03/05/2018
5.40
 4,514,397 5.52 5.55 5.18 5,000 0 0.1
02/05/2018
5.52
 1,399,201 5.67 5.70 5.48 1,300 0 0.0
27/04/2018
5.67
 2,167,574 5.52 5.70 5.48 24,500 0 0.4
26/04/2018
5.52
 3,118,031 5.70 5.70 5.40 40 0 0.0
24/04/2018
5.70
 3,123,791 5.67 5.78 5.55 300 0 0.0
23/04/2018
5.67
 4,548,382 6.12 6.16 5.48 0 53,300 -0.8
20/04/2018
6.12
 2,245,260 5.97 6.16 5.93 0 0 0
19/04/2018
5.97
 4,975,935 6.20 6.31 5.97 100 333 -0.0
18/04/2018
6.20
 2,002,325 6.31 6.35 6.16 0 0 0
17/04/2018
6.31
 2,554,023 6.23 6.50 6.16 29,200 0 0.5
16/04/2018
6.23
 6,024,204 6.35 6.42 6.12 27,790 100 0.5
13/04/2018
6.35
 8,318,064 6.38 6.54 6.27 20,000 0 0.3
12/04/2018
6.38
 5,826,356 6.42 6.54 6.20 20,000 28,666 -0.1
11/04/2018
6.42
 7,617,559 6.61 6.80 6.38 78,469 28,333 0.9
10/04/2018
6.61
 11,106,870 6.80 6.95 6.57 0 20,000 -0.4
09/04/2018
6.80
 9,446,782 6.57 6.84 6.50 0 20,000 -0.4
06/04/2018
6.57
 15,990,731 6.16 6.69 6.12 1,600 78,465 -1.3
05/04/2018
6.16
 8,620,628 6.01 6.20 5.93 0 0 0
04/04/2018
6.01
 10,674,211 5.74 6.12 5.74 0 0 0
03/04/2018
5.74
 1,654,676 5.74 5.78 5.67 0 1,600 -0.0
02/04/2018
5.74
 2,472,740 5.67 5.78 5.63 870 0 0.0
30/03/2018
5.67
 1,648,830 5.70 5.78 5.59 44,000 0 0.7
29/03/2018
5.70
 2,796,943 5.70 5.78 5.67 14,800 0 0.2
28/03/2018
5.70
 5,081,917 5.86 5.86 5.63 0 800 -0.0
27/03/2018
5.86
 1,318,935 5.89 5.97 5.82 0 44,000 -0.7
26/03/2018
5.89
 1,611,390 5.86 5.97 5.78 0 14,874 -0.2
23/03/2018
5.86
 2,768,490 6.01 6.01 5.74 27,000 0 0.4
22/03/2018
6.01
 1,611,230 6.08 6.12 5.97 0 0 0
21/03/2018
6.08
 2,300,636 6.20 6.31 6.04 0 0 0
20/03/2018
6.20
 9,984,775 5.97 6.46 5.89 3,588,645 27,000 58.4
19/03/2018
5.97
 2,012,357 6.08 6.08 5.93 0 0 0
16/03/2018
6.08
 2,068,497 6.01 6.12 5.97 130,000 130,000 0
15/03/2018
6.01
 2,257,275 6.04 6.04 5.86 0 0 0
14/03/2018
6.04
 2,952,316 6.08 6.12 5.97 0 0 0
13/03/2018
6.08
 1,436,019 6.08 6.12 5.97 0 0 0
12/03/2018
6.08
 3,481,804 5.93 6.23 5.97 0 0 0
09/03/2018
5.93
 5,709,648 5.55 6.04 5.63 45,000 0 0.7
08/03/2018
5.55
 1,013,065 5.59 5.59 5.55 0 0 0
07/03/2018
5.59
 1,852,024 5.63 5.67 5.48 14,500 0 0.2
06/03/2018
5.63
 1,926,418 5.44 5.63 5.52 0 45,000 -0.7
05/03/2018
5.44
 2,252,919 5.63 5.74 5.36 0 0 0
02/03/2018
5.63
 1,836,772 5.67 5.67 5.52 88,000 14,500 1.1

Chính sách bảo mật | Điều khoản sử dụng |