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)
10/09/2019
2.68
 302,948 2.71 2.75 2.68 500 4,000 0.0
09/09/2019
2.71
 142,497 2.71 2.75 2.71 0 0 0
06/09/2019
2.71
 343,244 2.75 2.75 2.68 0 0 0
05/09/2019
2.75
 252,523 2.79 2.79 2.71 500 0 0.0
04/09/2019
2.79
 357,430 2.79 2.79 2.71 0 0 0
03/09/2019
2.79
 309,956 2.79 2.79 2.75 0 0 0
30/08/2019
2.79
 154,885 2.79 2.82 2.79 300 0 0.0
29/08/2019
2.79
 852,265 2.79 2.82 2.71 150,000 237,500 -0.7
28/08/2019
2.79
 163,989 2.79 2.82 2.79 0 0 0
27/08/2019
2.79
 501,713 2.79 2.82 2.79 0 0 0
26/08/2019
2.79
 288,739 2.82 2.82 2.79 0 0 0
23/08/2019
2.82
 561,384 2.82 2.82 2.79 0 35,700 -0.3
22/08/2019
2.82
 218,677 2.82 2.82 2.79 0 24,800 -0.2
21/08/2019
2.82
 357,802 2.82 2.82 2.79 201,000 66,500 1.1
20/08/2019
2.82
 733,559 2.79 2.82 2.79 250,000 3,000 1.9
19/08/2019
2.79
 281,301 2.82 2.82 2.79 30,000 0 0.2
16/08/2019
2.82
 337,885 2.82 2.82 2.79 110,000 0 0.8
15/08/2019
2.82
 465,705 2.82 2.82 2.71 209,200 0 1.6
14/08/2019
2.82
 249,966 2.82 2.86 2.53 0 0 0
13/08/2019
2.82
 291,757 2.86 2.86 2.82 102,000 0 0.8
12/08/2019
2.86
 32,070 2.82 2.86 2.82 0 0 0
09/08/2019
2.82
 329,273 2.86 2.86 2.82 1,000 0 0.0
08/08/2019
2.86
 315,094 2.89 2.89 2.82 2,000 0 0.0
07/08/2019
2.89
 307,512 2.86 2.89 2.82 82,500 0 0.6
06/08/2019
2.86
 423,608 2.86 2.86 2.79 111,700 0 0.9
05/08/2019
2.86
 617,279 2.89 2.93 2.86 249,400 0 2.0
02/08/2019
2.89
 416,773 2.89 2.93 2.86 200,000 0 1.6
01/08/2019
2.89
 295,982 2.97 2.97 2.89 87,300 0 0.7
31/07/2019
2.97
 286,304 2.89 2.97 2.89 43,500 0 0.3
30/07/2019
2.89
 252,640 2.93 2.97 2.89 15,700 0 0.1
29/07/2019
2.93
 351,691 2.93 3.00 2.93 1,500 0 0.0
26/07/2019
2.93
 729,523 3.00 3.00 2.93 0 0 0
25/07/2019
3.00
 612,827 3.04 3.04 2.97 23,000 10,000 0.1
24/07/2019
3.04
 513,410 3.04 3.08 3.00 0 0 0
23/07/2019
3.04
 1,904,975 2.86 3.15 2.86 20,000 15,000 0.0
22/07/2019
2.86
 499,196 2.86 2.89 2.82 0 0 0
19/07/2019
2.86
 1,035,303 2.82 2.89 2.82 0 0 0
18/07/2019
2.82
 231,028 2.86 2.89 2.82 0 0 0
17/07/2019
2.86
 745,546 2.86 2.89 2.82 183,000 0 1.4
16/07/2019
2.86
 993,512 2.89 2.89 2.86 400,000 0 3.2
15/07/2019
2.89
 511,508 2.93 2.93 2.86 194,800 0 1.6
12/07/2019
2.93
 335,464 2.89 2.97 2.89 2,100 0 0.0
11/07/2019
2.89
 175,299 2.89 2.93 2.89 66,500 0 0.5
10/07/2019
2.89
 418,206 2.89 2.89 2.86 326,900 6,095 2.6
09/07/2019
2.89
 333,027 2.89 2.93 2.86 253,600 100 2.0
08/07/2019
2.89
 383,837 2.89 2.93 2.86 350,085 0 2.8
05/07/2019
2.89
 397,718 2.86 2.89 2.86 0 0 0
04/07/2019
2.86
 158,883 2.86 2.89 2.86 0 17,500 -0.1
03/07/2019
2.86
 199,872 2.93 2.93 2.86 0 0 0
02/07/2019
2.93
 750,760 2.86 2.93 2.82 352,800 0 2.8
01/07/2019
2.86
 139,991 2.82 2.86 2.82 0 0 0
28/06/2019
2.82
 210,646 2.82 2.82 2.79 0 0 0
27/06/2019
2.82
 385,951 2.82 2.82 2.79 1,000 0 0.0
26/06/2019
2.82
 112,413 2.82 2.86 2.82 0 0 0
25/06/2019
2.82
 213,648 2.86 2.86 2.82 0 0 0
24/06/2019
2.86
 568,459 2.86 2.86 2.86 0 0 0
21/06/2019
2.86
 394,902 2.86 2.89 2.86 0 0 0
20/06/2019
2.86
 527,190 2.82 2.86 2.82 0 0 0
19/06/2019
2.82
 189,704 2.82 2.86 2.82 0 0 0
18/06/2019
2.82
 471,015 2.86 2.86 2.82 0 0 0
17/06/2019
2.86
 420,167 2.86 2.86 2.82 0 0 0
14/06/2019
2.86
 570,586 2.82 2.86 2.82 200 8,000 -0.1
13/06/2019
2.82
 493,622 2.82 2.86 2.82 0 0 0
12/06/2019
2.82
 322,266 2.86 2.86 2.82 0 0 0
11/06/2019
2.86
 203,363 2.86 2.86 2.82 0 0 0
10/06/2019
2.86
 72,735 2.86 2.86 2.82 0 0 0
07/06/2019
2.86
 179,284 2.82 2.86 2.82 0 0 0
06/06/2019
2.82
 477,958 2.89 2.89 2.82 0 0 0
05/06/2019
2.89
 231,551 2.86 2.89 2.82 0 0 0
04/06/2019
2.86
 319,284 2.82 2.86 2.79 0 0 0
03/06/2019
2.82
 702,310 2.89 2.89 2.82 0 0 0
31/05/2019
2.89
 252,984 2.89 2.93 2.86 0 0 0
30/05/2019
2.89
 709,335 2.89 2.93 2.86 0 100,500 -0.8
29/05/2019
2.89
 877,962 2.93 2.93 2.86 0 298,300 -2.4
28/05/2019
2.93
 707,433 2.93 2.97 2.89 0 356,200 -2.9
27/05/2019
2.93
 660,807 2.97 2.97 2.89 0 400,000 -3.3
24/05/2019
2.97
 398,182 2.97 3.00 2.93 0 0 0
23/05/2019
2.97
 832,722 3.00 3.00 2.97 0 600,000 -4.9
22/05/2019
3.00
 570,898 2.97 3.00 2.97 0 320,000 -2.7
21/05/2019
2.97
 886,883 3.00 3.04 2.97 300 730,000 -6.0
20/05/2019
3.00
 1,090,005 2.97 3.04 2.97 0 526,800 -4.4
17/05/2019
2.97
 405,097 3.00 3.04 2.97 0 100,000 -0.8
16/05/2019
3.00
 305,620 3.00 3.04 2.97 0 0 0
15/05/2019
3.00
 675,760 2.97 3.04 2.97 0 413,100 -3.4
14/05/2019
2.97
 645,552 3.04 3.04 2.97 0 0 0
13/05/2019
3.04
 609,916 2.97 3.04 2.97 0 10 0.0
10/05/2019
2.97
 357,673 2.97 3.00 2.97 0 0 0
09/05/2019
2.97
 502,223 2.97 3.00 2.97 40,000 0 0.3
08/05/2019
2.97
 491,046 3.04 3.04 2.93 61,200 90 0.5
07/05/2019
3.04
 359,069 2.97 3.04 3.00 0 0 0
06/05/2019
2.97
 2,416,600 3.15 3.15 2.97 32,000 0 0.3
03/05/2019
3.15
 1,103,554 3.18 3.18 3.11 6,300 378,770 -3.2
02/05/2019
3.18
 324,101 3.18 3.18 3.11 200 86,600 -0.8
26/04/2019
3.18
 495,744 3.18 3.18 3.15 0 245,967 -2.2
25/04/2019
3.18
 932,122 3.18 3.26 3.15 400 620,250 -5.4
24/04/2019
3.18
 416,672 3.18 3.22 3.15 200 2,500 0.0
23/04/2019
3.18
 464,201 3.11 3.22 3.15 45,000 0 0.4
22/04/2019
3.11
 648,876 3.18 3.18 3.11 36,900 31,110 0.1
19/04/2019
3.18
 178,472 3.15 3.22 3.15 56,722 0 0.5
18/04/2019
3.15
 296,854 3.18 3.22 3.15 0 0 0

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