Ngân hàng TMCP Bưu điện Liên Việt (lpb)

32.55
-0.25
(-0.76%)
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
(2025-04-01) 		-0.85 -2.54% 72,657,800 -501,530 -17.4
30.80
34.20
32.55
2 tháng
(2025-03-03) 		-3.35 -9.33% 140,837,600 -4,047,715 -138.3
30.80
35.95
32.55
3 tháng
(2025-02-03) 		-2.80 -7.92% 201,230,000 -9,726,987 -335.0
30.80
37.70
32.55
6 tháng
(2024-11-04) 		4.85 17.52% 334,992,900 569,625 8.1
26.80
37.70
32.55
12 tháng
(2024-05-06) 		15.17 87.28% 838,808,400 -11,631,713 -317.7
17.04
37.70
32.55
24 tháng
(2023-05-12) 		23.31 252.09% 2,210,039,900 -95,026,040 -1,710.1
9.18
37.70
32.55
36 tháng
(2022-05-17) 		24.45 302.01% 4,388,245,000 -94,039,085 -1,686.0
5.41
37.70
32.55
60 tháng
(2020-05-27) 		29.24 883.11% 9,026,802,416 -87,328,796 -1,706.4
3.31
37.70
32.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2018
5.52
 2,091,362 5.40 5.55 5.02 70 0 0.0
08/02/2018
5.40
 1,016,920 5.63 5.63 5.36 0 0 0
07/02/2018
5.63
 1,809,793 5.25 5.67 5.25 74,000 74,000 0
06/02/2018
5.25
 5,100,513 5.48 5.59 4.84 0 70 -0.0
05/02/2018
5.48
 2,730,927 5.97 6.61 5.33 51,000 50,000 0.0
02/02/2018
5.97
 1,503,073 6.04 6.12 5.86 0 0 0
01/02/2018: Cổ tức tiền mặt tỉ lệ: 10%
01/02/2018
6.04
 1,771,451 6.27 6.42 5.97 0 0 0
31/01/2018
6.27
 3,503,008 6.31 6.41 6.20 14,000 1,000 0.2
30/01/2018
6.31
 3,804,870 6.27 6.38 6.13 27,500 0 0.5
29/01/2018
6.27
 3,551,146 6.13 6.41 6.13 0 0 0
26/01/2018
6.13
 4,122,527 6.20 6.34 6.06 100 14,000 -0.2
25/01/2018
6.20
 4,467,291 6.20 6.38 6.09 508,000 527,500 -0.3
24/01/2018
6.20
 2,824,150 6.06 6.38 5.99 3,500 0 0.1
23/01/2018
6.06
 5,634,151 5.56 6.06 5.59 0 100 -0.0
22/01/2018
5.56
 2,724,530 5.59 5.67 5.52 300 8,000 -0.1
19/01/2018
5.59
 1,846,108 5.59 5.67 5.49 1,010 3,500 -0.0
18/01/2018
5.59
 1,568,960 5.45 5.63 5.38 50,100 0 0.8
17/01/2018
5.45
 2,504,400 5.49 5.70 5.42 100 300 -0.0
16/01/2018
5.49
 2,940,402 5.67 5.67 5.45 0 1,000 -0.0
15/01/2018
5.67
 2,193,796 5.63 5.77 5.52 0 50,010 -0.8
12/01/2018
5.63
 4,824,173 5.67 6.02 5.45 26,000 200 0.4
11/01/2018
5.67
 7,513,965 5.20 5.88 5.17 0 0 0
10/01/2018
5.20
 2,912,489 5.24 5.34 5.17 2,020 0 0.0
09/01/2018
5.24
 5,009,071 5.02 5.34 4.99 10 26,000 -0.4
08/01/2018
5.02
 6,398,502 4.81 5.06 4.74 700 0 0.0
05/01/2018
4.81
 2,182,052 4.85 4.88 4.77 14,900 2,000 0.2
04/01/2018
4.85
 3,527,807 4.81 4.85 4.77 10,000 10 0.1
03/01/2018
4.81
 4,890,664 4.63 4.85 4.67 0 700 -0.0
02/01/2018
4.63
 1,559,161 4.60 4.67 4.56 0 14,900 -0.2
29/12/2017
4.60
 878,068 4.60 4.63 4.56 1,800 10,000 -0.1
28/12/2017
4.60
 1,262,498 4.56 4.63 4.49 0 0 0
27/12/2017
4.56
 1,719,140 4.63 4.63 4.53 0 0 0
26/12/2017
4.63
 1,016,770 4.63 4.63 4.60 0 1,800 -0.0
25/12/2017
4.63
 1,010,390 4.67 4.67 4.63 0 0 0
22/12/2017
4.67
 1,060,600 4.67 4.70 4.63 0 0 0
21/12/2017
4.67
 2,301,950 4.70 4.74 4.63 1,900 0 0.0
20/12/2017
4.70
 2,450,673 4.67 4.74 4.63 0 0 0
19/12/2017
4.67
 1,979,610 4.67 4.70 4.63 0 0 0
18/12/2017
4.67
 1,339,219 4.63 4.67 4.63 0 1,900 -0.0
15/12/2017
4.63
 1,906,195 4.70 4.70 4.60 2,600 0 0.0
14/12/2017
4.70
 658,072 4.67 4.70 4.63 13,000 0 0.2
13/12/2017
4.67
 988,680 4.74 4.74 4.63 3,400 0 0.0
12/12/2017
4.74
 1,312,330 4.77 4.81 4.60 10,700 0 0.1
11/12/2017
4.77
 2,580,503 4.67 4.85 4.67 900 15,600 -0.2
08/12/2017
4.67
 1,693,255 4.60 4.70 4.60 2,800 3,400 -0.0
07/12/2017
4.60
 1,185,503 4.60 4.63 4.56 100 10,000 -0.1
06/12/2017
4.60
 1,710,500 4.63 4.67 4.60 1,700 400 0.0
05/12/2017
4.63
 897,567 4.67 4.70 4.63 2,200 0 0.0
04/12/2017
4.67
 1,390,615 4.63 4.74 4.63 0 0 0
01/12/2017
4.63
 2,499,176 4.77 4.77 4.60 4,600 0 0.1
30/11/2017
4.77
 1,149,710 4.74 4.85 4.74 700 8,000 -0.1
29/11/2017
4.74
 1,841,038 4.85 4.88 4.74 8,000 0 0.1
28/11/2017
4.85
 7,626,825 4.95 5.02 4.85 5,138,100 4,600 71.5
27/11/2017
4.95
 5,381,683 4.74 4.99 4.70 4,034,000 700 55.2
24/11/2017
4.74
 2,075,370 4.70 4.74 4.63 1,708,100 8,000 22.4
23/11/2017
4.70
 2,175,399 4.67 4.77 4.67 364,000 9,000 4.7
22/11/2017
4.67
 2,574,539 4.63 4.70 4.53 1,408,510 0 18.5
21/11/2017
4.63
 1,436,020 4.60 4.67 4.56 1,010,500 0 13.1
20/11/2017
4.60
 1,377,090 4.63 4.67 4.56 400,000 0 5.2
17/11/2017
4.63
 1,427,771 4.74 4.77 4.60 181,710 600 2.4
16/11/2017
4.74
 3,654,576 4.56 4.81 4.53 2,334,510 0 30.7
15/11/2017
4.56
 1,199,023 4.49 4.56 4.38 805,000 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
4.49
 1,417,790 4.33 4.60 4.38 390,000 600 4.9
13/11/2017
4.33
 1,658,710 4.33 4.37 4.27 503,000 1,700 6.5
10/11/2017
4.33
 2,162,571 4.40 4.43 4.33 1,324,500 10 17.4
09/11/2017
4.40
 2,027,331 4.30 4.47 4.30 1,274,500 0 16.9
08/11/2017
4.30
 3,419,190 4.17 4.33 4.17 930,000 0 11.8
07/11/2017
4.17
 3,472,406 4.23 4.27 4.13 1,028,600 21,000 12.6
06/11/2017
4.23
 1,721,340 4.27 4.30 4.17 1,550,000 1,550,000 0
03/11/2017
4.27
 1,311,510 4.33 4.33 4.23 100,100 1,000 1.3
02/11/2017
4.33
 1,436,565 4.37 4.37 4.30 0 0 0
01/11/2017
4.37
 1,832,620 4.33 4.37 4.30 232,600 6,500 3.0
31/10/2017
4.33
 998,097 4.43 4.43 4.33 210,900 0 2.8
30/10/2017
4.43
 1,155,892 4.50 4.50 4.40 278,000 900 3.7
27/10/2017
4.50
 917,448 4.53 4.53 4.47 527,500 0 7.1
26/10/2017
4.53
 4,783,279 4.53 4.57 4.47 3,380,700 10,200 45.6
25/10/2017
4.53
 4,451,160 4.33 4.57 4.33 2,546,400 0 34.3
24/10/2017
4.33
 2,296,792 4.20 4.40 4.17 1,370,000 0 17.6
23/10/2017
4.20
 989,690 4.33 4.33 4.20 14,000 0 0.2
20/10/2017
4.33
 716,310 4.33 4.37 4.27 4,569 0 0.1
19/10/2017
4.33
 1,665,342 4.43 4.43 4.30 63,431 0 0.8
18/10/2017
4.43
 1,921,054 4.47 4.57 4.43 100 0 0.0
17/10/2017
4.47
 2,352,646 4.20 4.47 4.23 210 550 -0.0
16/10/2017
4.20
 2,078,341 4.07 4.40 4.00 0 600,000 -7.5
13/10/2017
4.07
 1,998,290 4.23 4.27 4.03 0 0 0
12/10/2017
4.23
 1,503,890 4.37 4.37 4.17 25,000 0 0.3
11/10/2017
4.37
 1,929,895 4.57 4.60 4.30 0 0 0
10/10/2017
4.57
 1,369,264 4.63 4.67 4.53 100,100 0 1.4
09/10/2017
4.63
 1,018,740 4.60 4.67 4.57 8,000 0 0
06/10/2017
4.60
 1,196,846 4.73 4.73 4.53 1,000 0 0.0
05/10/2017
4.73
 7,293,500 4.73 5.27 4.50 1,254,400 0 17.9
30/11/-0001
12.45
 2,734,300 12.35 12.63 12.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |