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)
12/07/2024
31.25
 4,554,200 31.40 31.70 30.90 75,300 460,400 -12.1
11/07/2024
31.25
 3,430,300 31.20 31.80 30.70 529,000 540,700 -0.3
10/07/2024
31.20
 3,944,700 31.95 31.95 31.20 74,900 641,600 -18.0
09/07/2024
31.95
 5,545,400 32.20 32.50 31.65 9,400 503,200 -15.8
08/07/2024
32.25
 6,030,500 32.40 32.80 31.80 29,800 1,626,600 -51.2
05/07/2024
32.20
 10,869,300 31.35 33 30.95 271,100 1,678,900 -45.2
04/07/2024
31.35
 4,604,200 30.30 31.35 29.90 166,100 661,100 -14.9
03/07/2024
30.20
 7,639,300 29.90 30.25 29.75 623,700 715,900 -2.8
02/07/2024
29.60
 6,729,700 28.50 29.70 27.95 1,795,200 911,900 25.9
01/07/2024
27.90
 3,134,000 28.20 28.20 27.60 141,200 993,100 -23.7
28/06/2024
28.20
 3,930,200 28.60 28.80 27.50 19,800 474,900 -12.9
27/06/2024
28.65
 2,530,900 28.75 29 27.80 30,700 438,700 -11.6
26/06/2024
28.75
 4,501,500 28.35 29.05 28.30 2,500 1,059,400 -30.3
25/06/2024
28.35
 3,506,900 28 28.80 27.90 110,300 72,100 1.1
24/06/2024
28.25
 6,140,700 29.20 29.30 27.50 286,900 483,500 -6.0
21/06/2024
28.80
 12,556,500 27.40 28.80 27.10 2,117,900 584,900 43.1
20/06/2024
27.05
 2,612,600 27.10 27.80 26.95 600 224,700 -6.1
19/06/2024
27.05
 4,026,800 27.10 27.15 26.60 30,500 1,033,900 -26.9
18/06/2024
27.10
 3,414,800 27.20 27.30 26.70 5,500 642,700 -17.2
17/06/2024
27.20
 4,132,300 27.60 27.60 26.90 52,300 1,275,200 -33.1
14/06/2024
27.50
 8,192,100 26.80 27.85 26.65 795,800 431,800 10.0
13/06/2024
26.60
 3,194,100 26.20 26.60 26.10 773,600 47,000 19.2
12/06/2024
26.10
 5,438,900 25.70 26.45 25.40 895,900 120,800 20.3
11/06/2024
25.70
 5,281,000 26.50 26.50 25.70 30,300 1,424,033 -36.1
10/06/2024
26.25
 3,626,200 26.30 26.55 26.05 443,400 153,701 7.7
07/06/2024
26.15
 2,024,700 26.25 26.60 25.90 8,200 414,500 -10.6
06/06/2024
26.10
 6,037,900 25.75 26.80 25.60 1,023,400 54,604 25.4
05/06/2024
25.75
 7,693,600 25.90 25.90 25.15 647,400 1,180,100 -13.5
04/06/2024
25.80
 4,072,800 25.95 25.95 25.55 383,500 468,100 -2.1
03/06/2024
25.80
 4,491,300 26.15 26.20 25.70 122,800 543,700 -10.9
31/05/2024
25.80
 4,368,400 26.30 26.30 25.65 900 540,100 -14.0
30/05/2024
26.05
 7,075,500 25.70 26.50 25.50 470,400 303,900 4.2
29/05/2024
26
 10,411,600 25.45 26.40 25 14,000 1,324,200 -33.6
28/05/2024
25.05
 14,971,400 23.80 25.05 23.55 1,761,500 122,800 39.9
27/05/2024
23.45
 1,744,500 23.20 23.50 23.15 70,000 248,400 -4.2
24/05/2024
23.50
 7,731,900 23.25 23.95 22.20 513,500 966,700 -10.8
23/05/2024
23.30
 2,878,200 23.25 23.45 22.90 246,400 22,900 5.2
22/05/2024
23.25
 5,269,600 22.90 23.80 22.75 497,400 86,600 9.5
21/05/2024
22.80
 5,853,100 23.20 23.20 22.60 430,400 650,200 -5.0
20/05/2024
23
 7,088,100 23.50 23.80 22.80 259,500 1,033,800 -18.0
17/05/2024
23.20
 9,831,400 22.30 23.30 22.20 48,200 890,500 -19.1
16/05/2024
22
 12,589,000 20.95 22 20.75 407,600 982,900 -12.2
15/05/2024
20.60
 11,540,600 20.10 20.95 20.10 197,800 576,800 -7.9
14/05/2024
20.10
 2,948,200 19.95 20.15 19.85 520,200 53,500 9.3
13/05/2024
19.90
 3,085,900 20.15 20.15 19.85 59,100 389,700 -6.6
10/05/2024
20.10
 1,999,300 20 20.30 20 152,300 194,100 -0.8
09/05/2024
20
 3,583,700 20.50 20.50 19.90 29,300 144,700 -2.3
08/05/2024
20.30
 3,564,200 20.40 20.90 20.30 1,600 801,900 -16.4
07/05/2024
20.40
 3,628,200 20.35 20.85 20.20 26,900 1,127,500 -22.6
06/05/2024
20.30
 3,203,400 20.20 20.55 20.20 651,000 155,800 10.0
03/05/2024
20.20
 3,565,900 20.40 20.80 20 175,900 283,300 -2.2
02/05/2024
20.50
 2,186,800 20.90 21 20.50 30,300 794,100 -15.8
26/04/2024
20.90
 5,816,400 20.80 20.90 19.95 138,700 1,364,300 -24.9
25/04/2024
20.80
 4,989,000 21.20 21.25 20.60 112,100 1,345,100 -25.7
24/04/2024
21.05
 5,692,700 20.60 21.05 20.50 265,600 1,025,500 -15.7
23/04/2024
20.50
 7,827,600 20.35 20.60 20.15 145,800 1,293,800 -23.4
22/04/2024
20.30
 8,188,000 20.10 20.35 19.70 153,900 1,417,300 -25.3
19/04/2024
20.10
 14,674,500 19.60 20.10 18.70 157,100 2,145,800 -38.8
17/04/2024
20.10
 15,295,600 19.70 20.10 19.15 322,800 1,211,800 -17.5
16/04/2024
19.45
 10,894,500 18.70 19.55 18.70 906,900 1,258,700 -6.8
15/04/2024
18.70
 10,453,000 19.55 20.35 18.20 1,228,700 1,640,000 -8.2
12/04/2024
19.55
 15,101,300 18.45 19.55 18.40 2,523,800 2,598,700 -1.7
11/04/2024
18.30
 7,383,200 18.70 19 18.30 1,025,000 1,237,100 -4.0
10/04/2024
18.75
 13,007,000 18.80 19 18.70 38,000 1,247,300 -22.8
09/04/2024
18.55
 9,837,500 17.35 18.55 17.35 189,000 242,800 -0.9
08/04/2024
17.35
 3,198,600 17.20 17.50 17.10 481,500 61,600 7.3
05/04/2024
17.10
 3,020,000 17 17.25 16.85 334,800 379,200 -0.8
04/04/2024
17.05
 3,477,500 17.25 17.35 17.05 115,500 279,300 -2.8
03/04/2024
17.25
 4,236,900 17.50 17.55 17.25 158,400 531,300 -6.5
02/04/2024
17.35
 7,259,400 17.20 17.50 17.05 24,600 786,300 -13.2
01/04/2024
17.30
 2,925,700 17.30 17.55 17.20 48,700 570,600 -9.1
29/03/2024
17.55
 7,969,000 16.90 17.55 16.90 299,800 76,600 3.8
28/03/2024
16.90
 4,297,700 16.85 16.95 16.80 75,200 438,500 -6.1
27/03/2024
16.75
 2,535,400 17 17 16.75 49,700 287,100 -4.0
26/03/2024
16.85
 2,796,700 16.65 16.90 16.50 59,100 287,100 -3.8
25/03/2024
16.55
 3,565,300 16.85 16.90 16.55 178,700 575,800 -6.6
22/03/2024
16.80
 3,853,200 17 17.10 16.80 120,500 742,600 -10.5
21/03/2024
16.85
 3,608,900 17 17.10 16.75 79,900 593,500 -8.7
20/03/2024
17
 6,336,100 16.20 17 16.15 572,900 585,000 -0.3
19/03/2024
16.15
 1,630,600 16.05 16.25 16 42,000 147,000 -1.7
18/03/2024
16.05
 6,624,100 16.50 16.65 15.80 277,100 719,300 -7.2
15/03/2024
16.55
 5,226,400 16.75 16.75 16.50 5,100 590,300 -9.7
14/03/2024
16.75
 2,644,000 17.10 17.10 16.75 67,000 675,500 -10.3
13/03/2024
17
 3,635,300 17 17.05 16.80 57,000 475,700 -7.1
12/03/2024
16.85
 3,743,100 16.55 16.90 16.50 36,900 412,200 -6.3
11/03/2024
16.55
 5,749,200 17.15 17.20 16.50 364,100 609,500 -4.1
08/03/2024
17.10
 6,062,300 17.70 17.80 17.05 89,000 1,154,400 -18.5
07/03/2024
17.70
 2,984,000 17.90 17.90 17.70 11,000 395,100 -6.8
06/03/2024
17.85
 6,717,900 17.85 18.50 17.80 171,800 663,700 -8.9
05/03/2024
17.65
 4,366,400 17.30 17.65 17.25 31,500 397,121 -6.4
04/03/2024
17.20
 4,156,200 17.10 17.35 17.05 22,826 445,329 -7.3
01/03/2024
17.05
 3,419,700 17.10 17.25 17 248,000 406,657 -2.7
29/02/2024
17.10
 3,016,100 17.40 17.45 17.10 40,100 430,800 -6.7
28/02/2024
17.30
 2,813,300 17.40 17.45 17.30 472,200 254,169 3.8
27/02/2024
17.20
 2,488,500 17.35 17.50 17.20 861,900 313,200 9.5
26/02/2024
17.20
 1,657,800 17.15 17.35 17.15 21,700 107,900 -1.5
23/02/2024
17.10
 5,581,000 17.70 18.05 17.10 643,300 512,200 2.4
22/02/2024
17.70
 2,325,900 17.75 17.90 17.65 167,600 230,100 -1.1
21/02/2024
17.75
 2,372,400 17.85 17.95 17.70 104,900 672,737 -10.1
20/02/2024
17.75
 1,845,100 17.70 17.85 17.70 32,400 215,900 -3.3

Chính sách bảo mật | Điều khoản sử dụng |