Ngân hàng TMCP Bưu điện Liên Việt (lpb)

48
0.50
(1.05%)
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
(2026-08-19) 		-3.20 -6.31% 55,361,000 1,310,901 91.0
41.20
50.70
48
2 tháng
(2026-07-20) 		-6 -11.21% 128,828,500 10,569,201 588.9
41.20
54.60
48
3 tháng
(2026-06-22) 		-1.70 -3.46% 195,833,100 13,010,601 723.8
41.20
56
48
6 tháng
(2026-03-23) 		6.35 15.43% 286,011,800 22,829,701 1,224.5
40.50
56
48
12 tháng
(2025-09-23) 		0.95 2.04% 570,431,900 23,496,101 1,315.8
40.35
56
48
24 tháng
(2024-09-30) 		22.02 86.41% 1,347,135,500 42,976,020 1,869.0
24.96
56
48
36 tháng
(2023-10-04) 		36.73 341.18% 2,447,192,700 -27,014,534 631.7
10.77
56
48
60 tháng
(2021-10-14) 		36.95 350.39% 6,741,697,800 -39,161,507 617.7
5.04
56
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100000/9287 (Volume + 9.29%, Ratio=0.09)
05/02/2020
2.77
 2,219,653 2.71 2.97 2.73 0 0 0
04/02/2020
2.71
 783,597 2.60 2.71 2.60 70,000 40 0.5
03/02/2020
2.60
 2,169,576 2.68 2.68 2.50 11 0 0.0
31/01/2020
2.68
 1,697,740 2.75 2.79 2.64 100 0 0.0
30/01/2020
2.75
 1,097,030 2.89 2.89 2.75 0 105 0.0
22/01/2020
2.89
 410,662 2.82 2.89 2.82 100,100 0 0.8
21/01/2020
2.82
 546,545 2.82 2.86 2.82 0 0 0
20/01/2020
2.82
 744,140 2.79 2.86 2.75 0 0 0
17/01/2020
2.79
 636,570 2.79 2.82 2.75 34,000 34,000 0
16/01/2020
2.79
 493,302 2.75 2.79 2.71 50,000 0 0.4
15/01/2020
2.75
 566,760 2.75 2.75 2.71 81,400 0 0.6
14/01/2020
2.75
 487,555 2.75 2.79 2.71 84,000 95,000 -0.1
13/01/2020
2.75
 198,130 2.79 2.79 2.75 0 0 0
10/01/2020
2.79
 495,515 2.68 2.79 2.68 200,650 0 1.5
09/01/2020
2.68
 310,444 2.68 2.71 2.64 0 0 0
08/01/2020
2.68
 197,038 2.68 2.68 2.64 0 0 0
07/01/2020
2.68
 144,955 2.68 2.71 2.64 0 0 0
06/01/2020
2.68
 118,620 2.75 2.75 2.68 0 0 0
03/01/2020
2.75
 79,257 2.75 2.75 2.71 0 0 0
02/01/2020
2.75
 416,346 2.79 2.82 2.68 0 0 0
31/12/2019
2.79
 848,279 2.75 3.00 2.75 109,000 95,000 0.1
30/12/2019
2.75
 672,946 2.71 3.00 2.75 0 0 0
27/12/2019
2.71
 675,114 2.64 2.97 2.68 0 0 0
26/12/2019
2.64
 36,832 2.64 2.68 2.64 0 0 0
25/12/2019
2.64
 178,309 2.64 2.68 2.64 0 0 0
24/12/2019
2.64
 480,865 2.68 2.68 2.60 0 0 0
23/12/2019
2.68
 505,714 2.68 2.68 2.64 0 0 0
20/12/2019
2.68
 333,872 2.60 2.68 2.60 0 0 0
19/12/2019
2.60
 213,335 2.60 2.64 2.60 0 0 0
18/12/2019
2.60
 70,497 2.64 2.68 2.60 0 0 0
17/12/2019
2.64
 329,827 2.68 2.68 2.60 0 0 0
16/12/2019
2.68
 648,599 2.71 2.71 2.64 0 500,000 -3.7
13/12/2019
2.71
 287,034 2.68 2.71 2.68 100 0 0.0
12/12/2019
2.68
 121,005 2.64 2.68 2.64 0 3,000 0.0
11/12/2019
2.64
 107,886 2.64 2.68 2.64 0 0 0
10/12/2019
2.64
 184,454 2.64 2.68 2.64 0 0 0
09/12/2019
2.64
 101,034 2.68 2.68 2.64 0 0 0
06/12/2019
2.68
 149,163 2.68 2.71 2.64 100 0 0.0
05/12/2019
2.68
 188,340 2.68 2.71 2.64 0 0 0
04/12/2019
2.68
 383,657 2.68 2.71 2.64 3,000 300,000 -2.2
03/12/2019
2.68
 656,380 2.71 2.71 2.60 200,000 700,000 -3.7
02/12/2019
2.71
 194,505 2.79 2.79 2.68 0 0 0
29/11/2019
2.79
 129,878 2.79 2.79 2.71 13,700 0 0.1
28/11/2019
2.79
 386,443 2.79 2.79 2.71 85,000 0 0.6
27/11/2019
2.79
 221,184 2.79 2.79 2.75 0 77,385 -0.6
26/11/2019
2.79
 80,281 2.79 2.79 2.75 0 0 0
25/11/2019
2.79
 95,131 2.79 2.79 2.71 0 0 0
22/11/2019
2.79
 295,130 2.82 2.82 2.75 12,500 0 0.1
21/11/2019
2.82
 195,219 2.89 2.89 2.79 0 0 0
20/11/2019
2.89
 551,914 2.89 2.89 2.82 0 1,800 0.0
19/11/2019
2.89
 343,745 2.89 2.89 2.86 0 0 0
18/11/2019
2.89
 548,422 2.93 2.93 2.86 0 0 0
15/11/2019
2.93
 295,010 2.89 2.93 2.86 100 0 0.0
14/11/2019
2.89
 449,830 2.89 2.97 2.89 100 0 0.0
13/11/2019
2.89
 461,755 2.93 2.97 2.86 200 0 0.0
12/11/2019
2.93
 2,334,485 2.79 2.93 2.75 1,000 0 0.0
11/11/2019
2.79
 962,988 2.79 2.79 2.71 0 0 0
08/11/2019
2.79
 362,850 2.79 2.82 2.75 0 0 0
07/11/2019
2.79
 148,191 2.79 2.82 2.75 0 2,136 0.0
06/11/2019
2.79
 1,313,025 2.75 2.82 2.71 1,800 1,800 0
05/11/2019
2.75
 566,190 2.79 2.79 2.71 0 0 0
04/11/2019
2.79
 491,190 2.71 2.79 2.71 2,136 1,500 0.0
01/11/2019
2.71
 514,198 2.75 2.75 2.71 0 271,800 -2.0
31/10/2019
2.75
 476,794 2.75 2.79 2.71 100 200 0.0
30/10/2019
2.75
 480,190 2.71 2.75 2.68 0 0 0
29/10/2019
2.71
 713,149 2.68 2.75 2.68 168,700 170,700 0.0
28/10/2019
2.68
 218,652 2.68 2.71 2.64 103,300 103,800 0.0
25/10/2019
2.68
 303,005 2.68 2.71 2.64 0 0 0
24/10/2019
2.68
 627,417 2.68 2.71 2.64 170,500 0 1.3
23/10/2019
2.68
 690,496 2.71 2.71 2.68 50,000 522,100 -3.5
22/10/2019
2.71
 525,030 2.71 2.75 2.68 0 211,900 -1.6
21/10/2019
2.71
 492,265 2.79 2.79 2.68 100 0 0.0
18/10/2019
2.79
 515,749 2.79 2.82 2.71 0 0 0
17/10/2019
2.79
 2,272,959 2.71 2.86 2.75 500,000 0 3.9
16/10/2019
2.71
 235,585 2.79 2.79 2.71 734,100 734,000 0.0
15/10/2019
2.79
 478,290 2.79 2.82 2.71 200 0 0.0
14/10/2019
2.79
 617,738 2.79 2.82 2.71 36,100 0 0.3
11/10/2019
2.79
 1,229,265 2.64 2.79 2.64 803,300 0 6.0
10/10/2019
2.64
 160,075 2.64 2.64 2.60 0 0 0
09/10/2019
2.64
 293,366 2.64 2.68 2.64 0 500 0.0
08/10/2019
2.64
 459,853 2.64 2.68 2.60 0 0 0
07/10/2019
2.64
 237,816 2.64 2.68 2.60 0 0 0
04/10/2019
2.64
 339,073 2.64 2.68 2.60 0 0 0
03/10/2019
2.64
 638,899 2.68 2.68 2.60 0 390,000 -2.8
02/10/2019
2.68
 1,376,581 2.75 2.75 2.64 0 990,000 -7.3
01/10/2019
2.75
 1,366,876 2.71 2.75 2.68 0 920,086 -6.9
30/09/2019
2.71
 286,372 2.75 2.75 2.71 0 0 0
27/09/2019
2.75
 730,157 2.75 2.79 2.71 0 27 0.0
26/09/2019
2.75
 330,845 2.71 2.75 2.71 0 0 0
25/09/2019
2.71
 152,507 2.71 2.71 2.68 0 0 0
24/09/2019
2.71
 425,269 2.75 2.75 2.71 0 0 0
23/09/2019
2.75
 127,624 2.79 2.79 2.71 0 0 0
20/09/2019
2.79
 300,225 2.79 2.82 2.75 0 0 0
19/09/2019
2.79
 209,272 2.75 2.79 2.71 0 0 0
18/09/2019
2.75
 189,310 2.75 2.79 2.71 0 2,000 0.0
17/09/2019
2.75
 73,045 2.75 2.75 2.71 0 0 0
16/09/2019
2.75
 247,882 2.75 2.79 2.71 0 0 0
13/09/2019
2.75
 221,883 2.68 2.75 2.68 0 0 0
12/09/2019
2.68
 126,819 2.71 2.71 2.68 0 0 0
11/09/2019
2.71
 113,573 2.68 2.71 2.68 1,000 0 0.0

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