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)
13/08/2019
2.67
 291,757 2.67 2.70 2.67 102,000 0 0.8
12/08/2019
2.70
 32,070 2.70 2.70 2.67 0 0 0
09/08/2019
2.67
 329,273 2.70 2.70 2.67 1,000 0 0.0
08/08/2019
2.70
 315,094 2.70 2.70 2.67 2,000 0 0.0
07/08/2019
2.74
 307,512 2.67 2.74 2.67 82,500 0 0.6
06/08/2019
2.70
 423,608 2.70 2.70 2.63 111,700 0 0.9
05/08/2019
2.70
 617,279 2.77 2.77 2.32 249,400 0 2.0
02/08/2019
2.74
 416,773 2.74 2.77 2.70 200,000 0 1.6
01/08/2019
2.74
 295,982 2.77 2.77 2.74 87,300 0 0.7
31/07/2019
2.80
 286,304 2.74 2.80 2.74 43,500 0 0.3
30/07/2019
2.74
 252,640 2.80 2.80 2.74 15,700 0 0.1
29/07/2019
2.77
 351,691 2.77 2.84 2.77 1,500 0 0.0
26/07/2019
2.77
 729,523 2.84 2.84 2.77 0 0 0
25/07/2019
2.84
 612,827 2.84 2.87 2.80 23,000 10,000 0.1
24/07/2019
2.87
 513,410 2.91 2.91 2.84 0 0 0
23/07/2019
2.87
 1,904,975 2.74 2.97 2.70 20,000 15,000 0.0
22/07/2019
2.70
 499,196 2.70 2.74 2.67 0 0 0
19/07/2019
2.70
 1,035,303 2.70 2.74 2.67 0 0 0
18/07/2019
2.67
 231,028 2.70 2.74 2.67 0 0 0
17/07/2019
2.70
 745,546 2.70 2.74 2.67 183,000 0 1.4
16/07/2019
2.70
 993,512 2.74 2.74 2.70 400,000 0 3.2
15/07/2019
2.74
 511,508 2.77 2.77 2.70 194,800 0 1.6
12/07/2019
2.77
 335,464 2.74 2.80 2.74 2,100 0 0.0
11/07/2019
2.74
 175,299 2.74 2.77 2.74 66,500 0 0.5
10/07/2019
2.74
 418,206 2.70 2.74 2.70 326,900 6,095 2.6
09/07/2019
2.74
 333,027 2.74 2.77 2.70 253,600 100 2.0
08/07/2019
2.74
 383,837 2.70 2.77 2.70 350,085 0 2.8
05/07/2019
2.74
 397,718 2.70 2.74 2.70 0 0 0
04/07/2019
2.70
 158,883 2.74 2.74 2.70 0 17,500 -0.1
03/07/2019
2.70
 199,872 2.74 2.74 2.70 0 0 0
02/07/2019
2.77
 750,760 2.67 2.77 2.29 352,800 0 2.8
01/07/2019
2.70
 139,991 2.67 2.70 2.67 0 0 0
28/06/2019
2.67
 210,646 2.63 2.67 2.63 0 0 0
27/06/2019
2.67
 385,951 2.67 2.67 2.63 1,000 0 0.0
26/06/2019
2.67
 112,413 2.67 2.70 2.67 0 0 0
25/06/2019
2.67
 213,648 2.70 2.70 2.67 0 0 0
24/06/2019
2.70
 568,459 2.70 2.70 2.70 0 0 0
21/06/2019
2.70
 394,902 2.70 2.74 2.70 0 0 0
20/06/2019
2.70
 527,190 2.67 2.70 2.67 0 0 0
19/06/2019
2.67
 189,704 2.67 2.70 2.67 0 0 0
18/06/2019
2.67
 471,015 2.70 2.70 2.67 0 0 0
17/06/2019
2.70
 420,167 2.67 2.70 2.67 0 0 0
14/06/2019
2.70
 570,586 2.67 2.70 2.67 200 8,000 -0.1
13/06/2019
2.67
 493,622 2.67 2.70 2.67 0 0 0
12/06/2019
2.67
 322,266 2.67 2.70 2.67 0 0 0
11/06/2019
2.70
 203,363 2.67 2.70 2.67 0 0 0
10/06/2019
2.70
 72,735 2.70 2.70 2.67 0 0 0
07/06/2019
2.70
 179,284 2.70 2.70 2.67 0 0 0
06/06/2019
2.67
 477,958 2.74 2.74 2.67 0 0 0
05/06/2019
2.74
 231,551 2.70 2.74 2.67 0 0 0
04/06/2019
2.70
 319,284 2.67 2.70 2.63 0 0 0
03/06/2019
2.67
 702,310 2.70 2.70 2.67 0 0 0
31/05/2019
2.74
 252,984 2.74 2.77 2.70 0 0 0
30/05/2019
2.74
 709,335 2.70 2.77 2.70 0 100,500 -0.8
29/05/2019
2.74
 877,962 2.77 2.77 2.70 0 298,300 -2.4
28/05/2019
2.77
 707,433 2.77 2.80 2.74 0 356,200 -2.9
27/05/2019
2.77
 660,807 2.80 2.80 2.74 0 400,000 -3.3
24/05/2019
2.80
 398,182 2.80 2.84 2.77 0 0 0
23/05/2019
2.80
 832,722 2.80 2.84 2.80 0 600,000 -4.9
22/05/2019
2.84
 570,898 2.80 2.84 2.80 0 320,000 -2.7
21/05/2019
2.80
 886,883 2.87 2.87 2.43 300 730,000 -6.0
20/05/2019
2.84
 1,090,005 2.84 2.87 2.80 0 526,800 -4.4
17/05/2019
2.80
 405,097 2.84 2.87 2.80 0 100,000 -0.8
16/05/2019
2.84
 305,620 2.84 2.87 2.80 0 0 0
15/05/2019
2.84
 675,760 2.84 2.87 2.80 0 413,100 -3.4
14/05/2019
2.80
 645,552 2.84 2.87 2.80 0 0 0
13/05/2019
2.87
 609,916 2.84 2.87 2.80 0 10 0.0
10/05/2019
2.80
 357,673 2.80 2.84 2.39 0 0 0
09/05/2019
2.80
 502,223 2.84 2.84 2.80 40,000 0 0.3
08/05/2019
2.80
 491,046 2.84 2.84 2.77 61,200 90 0.5
07/05/2019
2.87
 359,069 2.84 2.87 2.84 0 0 0
06/05/2019
2.80
 2,416,600 2.97 2.97 2.80 32,000 0 0.3
03/05/2019
2.97
 1,103,554 2.97 2.97 2.53 6,300 378,770 -3.2
02/05/2019
3.01
 324,101 3.01 3.01 2.94 200 86,600 -0.8
26/04/2019
3.01
 495,744 3.01 3.01 2.97 0 245,967 -2.2
25/04/2019
3.01
 932,122 3.04 3.08 2.97 400 620,250 -5.4
24/04/2019
3.01
 416,672 3.01 3.04 2.97 200 2,500 0.0
23/04/2019
3.01
 464,201 2.97 3.08 2.97 45,000 0 0.4
22/04/2019
2.94
 648,876 3.01 3.01 2.94 36,900 31,110 0.1
19/04/2019
3.01
 178,472 3.01 3.28 2.97 56,722 0 0.5
18/04/2019
2.97
 296,854 3.01 3.04 2.97 0 0 0
17/04/2019
3.01
 332,851 3.01 3.08 3.01 0 0 0
16/04/2019
3.01
 562,441 3.04 3.04 2.97 200 0 0.0
12/04/2019
3.04
 487,683 3.08 3.08 3.01 0 0 0
11/04/2019
3.08
 238,103 3.08 3.11 3.04 0 0 0
10/04/2019
3.11
 602,158 3.11 3.11 3.08 0 0 0
09/04/2019
3.11
 548,410 3.11 3.15 3.08 0 0 0
08/04/2019
3.11
 278,788 3.11 3.15 3.08 0 0 0
05/04/2019
3.11
 209,244 3.11 3.11 3.08 0 0 0
04/04/2019
3.11
 408,386 3.11 3.15 3.08 0 0 0
03/04/2019
3.15
 207,878 3.15 3.15 2.67 0 0 0
02/04/2019
3.11
 300,825 3.15 3.15 3.11 0 0 0
01/04/2019
3.15
 185,875 3.11 3.15 3.11 3,000 0 0.0
29/03/2019
3.15
 327,412 3.15 3.15 3.11 100 0 0.0
28/03/2019
3.15
 221,400 3.15 3.15 3.11 0 0 0
27/03/2019
3.11
 199,130 3.11 3.15 3.11 0 0 0
26/03/2019
3.11
 441,306 3.11 3.15 3.11 100 0 0.0
25/03/2019
3.08
 890,174 3.11 3.15 3.08 0 0 0
22/03/2019
3.15
 504,034 3.18 3.18 3.11 0 0 0
21/03/2019
3.15
 689,246 3.18 3.21 3.15 0 0 0

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