Ngân hàng TMCP Bưu điện Liên Việt (lpb)

33.95
0.70
(2.11%)
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
(2024-11-04) 		0.90 2.78% 28,323,200 1,591,861 52.7
31.30
33.25
33.25
2 tháng
(2024-10-03) 		1.90 6.06% 85,608,000 2,106,561 73.8
31.30
33.60
33.25
3 tháng
(2024-09-04) 		2.40 7.78% 129,147,600 1,880,461 67.3
30.20
33.60
33.25
6 tháng
(2024-06-05) 		7.50 29.13% 400,208,400 -5,844,977 -164.8
25.70
33.60
33.25
12 tháng
(2023-12-08) 		16.90 103.36% 1,013,251,800 -62,428,663 -1,190.3
15.30
33.60
33.25
24 tháng
(2022-12-13) 		22.84 219.42% 2,875,084,500 -101,452,855 -1,775.7
9.40
33.60
33.25
36 tháng
(2021-12-20) 		20.06 152.02% 4,908,330,000 -85,833,049 -1,463.7
6.32
33.60
33.25
60 tháng
(2019-12-30) 		29.80 864.39% 8,950,247,250 -87,336,793 -1,662.3
2.78
33.60
33.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2018: Cổ tức tiền mặt tỉ lệ: 10%
01/02/2018
7.06
 1,771,451 7.33 7.50 6.97 0 0 0
31/01/2018
7.33
 3,503,008 7.37 7.49 7.24 14,000 1,000 0.2
30/01/2018
7.37
 3,804,870 7.33 7.45 7.16 27,500 0 0.5
29/01/2018
7.33
 3,551,146 7.16 7.49 7.16 0 0 0
26/01/2018
7.16
 4,122,527 7.24 7.41 7.08 100 14,000 -0.2
25/01/2018
7.24
 4,467,291 7.24 7.45 7.12 508,000 527,500 -0.3
24/01/2018
7.24
 2,824,150 7.08 7.45 6.99 3,500 0 0.1
23/01/2018
7.08
 5,634,151 6.49 7.08 6.53 0 100 -0.0
22/01/2018
6.49
 2,724,530 6.53 6.62 6.45 300 8,000 -0.1
19/01/2018
6.53
 1,846,108 6.53 6.62 6.41 1,010 3,500 -0.0
18/01/2018
6.53
 1,568,960 6.37 6.58 6.28 50,100 0 0.8
17/01/2018
6.37
 2,504,400 6.41 6.66 6.33 100 300 -0.0
16/01/2018
6.41
 2,940,402 6.62 6.62 6.37 0 1,000 -0.0
15/01/2018
6.62
 2,193,796 6.58 6.74 6.45 0 50,010 -0.8
12/01/2018
6.58
 4,824,173 6.62 7.03 6.37 26,000 200 0.4
11/01/2018
6.62
 7,513,965 6.08 6.87 6.03 0 0 0
10/01/2018
6.08
 2,912,489 6.12 6.24 6.03 2,020 0 0.0
09/01/2018
6.12
 5,009,071 5.87 6.24 5.83 10 26,000 -0.4
08/01/2018
5.87
 6,398,502 5.62 5.91 5.54 700 0 0.0
05/01/2018
5.62
 2,182,052 5.66 5.70 5.58 14,900 2,000 0.2
04/01/2018
5.66
 3,527,807 5.62 5.66 5.58 10,000 10 0.1
03/01/2018
5.62
 4,890,664 5.41 5.66 5.45 0 700 -0.0
02/01/2018
5.41
 1,559,161 5.37 5.45 5.33 0 14,900 -0.2
29/12/2017
5.37
 878,068 5.37 5.41 5.33 1,800 10,000 -0.1
28/12/2017
5.37
 1,262,498 5.33 5.41 5.24 0 0 0
27/12/2017
5.33
 1,719,140 5.41 5.41 5.29 0 0 0
26/12/2017
5.41
 1,016,770 5.41 5.41 5.37 0 1,800 -0.0
25/12/2017
5.41
 1,010,390 5.45 5.45 5.41 0 0 0
22/12/2017
5.45
 1,060,600 5.45 5.49 5.41 0 0 0
21/12/2017
5.45
 2,301,950 5.49 5.54 5.41 1,900 0 0.0
20/12/2017
5.49
 2,450,673 5.45 5.54 5.41 0 0 0
19/12/2017
5.45
 1,979,610 5.45 5.49 5.41 0 0 0
18/12/2017
5.45
 1,339,219 5.41 5.45 5.41 0 1,900 -0.0
15/12/2017
5.41
 1,906,195 5.49 5.49 5.37 2,600 0 0.0
14/12/2017
5.49
 658,072 5.45 5.49 5.41 13,000 0 0.2
13/12/2017
5.45
 988,680 5.54 5.54 5.41 3,400 0 0.0
12/12/2017
5.54
 1,312,330 5.58 5.62 5.37 10,700 0 0.1
11/12/2017
5.58
 2,580,503 5.45 5.66 5.45 900 15,600 -0.2
08/12/2017
5.45
 1,693,255 5.37 5.49 5.37 2,800 3,400 -0.0
07/12/2017
5.37
 1,185,503 5.37 5.41 5.33 100 10,000 -0.1
06/12/2017
5.37
 1,710,500 5.41 5.45 5.37 1,700 400 0.0
05/12/2017
5.41
 897,567 5.45 5.49 5.41 2,200 0 0.0
04/12/2017
5.45
 1,390,615 5.41 5.54 5.41 0 0 0
01/12/2017
5.41
 2,499,176 5.58 5.58 5.37 4,600 0 0.1
30/11/2017
5.58
 1,149,710 5.54 5.66 5.54 700 8,000 -0.1
29/11/2017
5.54
 1,841,038 5.66 5.70 5.54 8,000 0 0.1
28/11/2017
5.66
 7,626,825 5.79 5.87 5.66 5,138,100 4,600 71.5
27/11/2017
5.79
 5,381,683 5.54 5.83 5.49 4,034,000 700 55.2
24/11/2017
5.54
 2,075,370 5.49 5.54 5.41 1,708,100 8,000 22.4
23/11/2017
5.49
 2,175,399 5.45 5.58 5.45 364,000 9,000 4.7
22/11/2017
5.45
 2,574,539 5.41 5.49 5.29 1,408,510 0 18.5
21/11/2017
5.41
 1,436,020 5.37 5.45 5.33 1,010,500 0 13.1
20/11/2017
5.37
 1,377,090 5.41 5.45 5.33 400,000 0 5.2
17/11/2017
5.41
 1,427,771 5.54 5.58 5.37 181,710 600 2.4
16/11/2017
5.54
 3,654,576 5.33 5.62 5.29 2,334,510 0 30.7
15/11/2017
5.33
 1,199,023 5.24 5.33 5.12 805,000 0 10.2
14/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
Quyền mua cổ phiếu: 1000/51 Giá: 10 (Volume + 5.10%, Ratio=0.05)
14/11/2017
5.24
 1,417,790 5.06 5.37 5.12 390,000 600 4.9
13/11/2017
5.06
 1,658,710 5.06 5.10 4.98 503,000 1,700 6.5
10/11/2017
5.06
 2,162,571 5.14 5.18 5.06 1,324,500 10 17.4
09/11/2017
5.14
 2,027,331 5.02 5.22 5.02 1,274,500 0 16.9
08/11/2017
5.02
 3,419,190 4.87 5.06 4.87 930,000 0 11.8
07/11/2017
4.87
 3,472,406 4.94 4.98 4.83 1,028,600 21,000 12.6
06/11/2017
4.94
 1,721,340 4.98 5.02 4.87 1,550,000 1,550,000 0
03/11/2017
4.98
 1,311,510 5.06 5.06 4.94 100,100 1,000 1.3
02/11/2017
5.06
 1,436,565 5.10 5.10 5.02 0 0 0
01/11/2017
5.10
 1,832,620 5.06 5.10 5.02 232,600 6,500 3.0
31/10/2017
5.06
 998,097 5.18 5.18 5.06 210,900 0 2.8
30/10/2017
5.18
 1,155,892 5.26 5.26 5.14 278,000 900 3.7
27/10/2017
5.26
 917,448 5.29 5.29 5.22 527,500 0 7.1
26/10/2017
5.29
 4,783,279 5.29 5.33 5.22 3,380,700 10,200 45.6
25/10/2017
5.29
 4,451,160 5.06 5.33 5.06 2,546,400 0 34.3
24/10/2017
5.06
 2,296,792 4.91 5.14 4.87 1,370,000 0 17.6
23/10/2017
4.91
 989,690 5.06 5.06 4.91 14,000 0 0.2
20/10/2017
5.06
 716,310 5.06 5.10 4.98 4,569 0 0.1
19/10/2017
5.06
 1,665,342 5.18 5.18 5.02 63,431 0 0.8
18/10/2017
5.18
 1,921,054 5.22 5.33 5.18 100 0 0.0
17/10/2017
5.22
 2,352,646 4.91 5.22 4.94 210 550 -0.0
16/10/2017
4.91
 2,078,341 4.75 5.14 4.67 0 600,000 -7.5
13/10/2017
4.75
 1,998,290 4.94 4.98 4.71 0 0 0
12/10/2017
4.94
 1,503,890 5.10 5.10 4.87 25,000 0 0.3
11/10/2017
5.10
 1,929,895 5.33 5.37 5.02 0 0 0
10/10/2017
5.33
 1,369,264 5.41 5.45 5.29 100,100 0 1.4
09/10/2017
5.41
 1,018,740 5.37 5.45 5.33 8,000 0 0
06/10/2017
5.37
 1,196,846 5.53 5.53 5.29 1,000 0 0.0
05/10/2017
5.53
 7,293,500 5.53 6.15 5.26 1,254,400 0 17.9

Chính sách bảo mật | Điều khoản sử dụng |