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)
17/04/2019
3.18
 332,851 3.18 3.26 3.18 0 0 0
16/04/2019
3.18
 562,441 3.22 3.22 3.15 200 0 0.0
12/04/2019
3.22
 487,683 3.26 3.26 3.18 0 0 0
11/04/2019
3.26
 238,103 3.29 3.29 3.22 0 0 0
10/04/2019
3.29
 602,158 3.29 3.29 3.26 0 0 0
09/04/2019
3.29
 548,410 3.29 3.33 3.26 0 0 0
08/04/2019
3.29
 278,788 3.29 3.33 3.26 0 0 0
05/04/2019
3.29
 209,244 3.29 3.29 3.26 0 0 0
04/04/2019
3.29
 408,386 3.33 3.33 3.26 0 0 0
03/04/2019
3.33
 207,878 3.29 3.33 3.29 0 0 0
02/04/2019
3.29
 300,825 3.33 3.33 3.29 0 0 0
01/04/2019
3.33
 185,875 3.33 3.33 3.29 3,000 0 0.0
29/03/2019
3.33
 327,412 3.33 3.33 3.29 100 0 0.0
28/03/2019
3.33
 221,400 3.29 3.33 3.29 0 0 0
27/03/2019
3.29
 199,130 3.29 3.33 3.29 0 0 0
26/03/2019
3.29
 441,306 3.26 3.33 3.29 100 0 0.0
25/03/2019
3.26
 890,174 3.33 3.33 3.26 0 0 0
22/03/2019
3.33
 504,034 3.33 3.36 3.29 0 0 0
21/03/2019
3.33
 689,246 3.36 3.40 3.33 0 0 0
20/03/2019
3.36
 1,222,530 3.44 3.44 3.33 0 0 0
19/03/2019
3.44
 907,038 3.51 3.51 3.40 2,000 0 0.0
18/03/2019
3.51
 650,547 3.47 3.51 3.44 0 0 0
15/03/2019
3.47
 984,247 3.44 3.47 3.40 100 0 0.0
14/03/2019
3.44
 1,073,297 3.40 3.47 3.40 0 0 0
13/03/2019
3.40
 1,484,590 3.36 3.44 3.36 0 3,000 -0.0
12/03/2019
3.36
 1,004,199 3.29 3.40 3.33 10 800 -0.0
11/03/2019
3.29
 384,334 3.33 3.36 3.29 0 0 0
08/03/2019
3.33
 1,668,097 3.36 3.40 3.29 0 0 0
07/03/2019
3.36
 1,782,996 3.33 3.40 3.29 180,200 0 1.7
06/03/2019
3.33
 497,639 3.33 3.33 3.29 0 0 0
05/03/2019
3.33
 1,397,110 3.29 3.36 3.29 0 0 0
04/03/2019
3.29
 440,893 3.26 3.33 3.26 0 0 0
01/03/2019
3.26
 520,938 3.26 3.29 3.22 100 0 0.0
28/02/2019
3.26
 1,416,226 3.29 3.29 3.22 1,600 0 0.0
27/02/2019
3.29
 399,450 3.26 3.33 3.26 0 0 0
26/02/2019
3.26
 852,792 3.33 3.33 3.26 0 0 0
25/02/2019
3.33
 889,710 3.29 3.36 3.29 0 0 0
22/02/2019
3.29
 580,835 3.33 3.33 3.26 1,000 0 0.0
21/02/2019
3.33
 1,153,646 3.33 3.36 3.29 0 0 0
20/02/2019
3.33
 2,134,399 3.18 3.36 3.18 100 0 0.0
19/02/2019
3.18
 1,491,209 3.22 3.22 3.15 3,000 293,303 -2.5
18/02/2019
3.22
 968,250 3.22 3.26 3.18 0 225,689 -2.0
15/02/2019
3.22
 943,366 3.26 3.26 3.18 0 140,098 -1.2
14/02/2019
3.26
 355,093 3.26 3.29 3.22 0 0 0
13/02/2019
3.26
 786,211 3.29 3.29 3.22 172,000 50,065 1.1
12/02/2019
3.29
 1,137,730 3.22 3.29 3.18 259,600 0 2.3
11/02/2019
3.22
 266,153 3.11 3.22 3.11 66 11,400 -0.1
01/02/2019
3.11
 413,605 3.11 3.18 3.11 30,000 182,000 -1.3
31/01/2019
3.11
 646,260 3.11 3.18 3.11 10,000 170,000 -1.4
30/01/2019
3.11
 230,765 3.11 3.51 3.11 0 0 0
29/01/2019
3.11
 301,218 3.08 3.11 3.04 0 30,000 -0.3
28/01/2019
3.08
 374,915 3.11 3.11 3.08 0 100,000 -0.9
25/01/2019
3.11
 732,417 3.11 3.15 3.08 0 100,000 -0.9
24/01/2019
3.11
 757,010 3.11 3.15 3.08 0 100,000 -0.9
23/01/2019
3.11
 404,630 3.11 3.11 3.08 0 153,900 -0.0
22/01/2019
3.11
 489,693 3.11 3.15 3.08 0 153,900 -1.3
21/01/2019
3.11
 848,520 3.08 3.15 3.04 0 180,000 -1.5
18/01/2019
3.08
 215,505 3.08 3.11 3.04 0 100,000 -0.8
17/01/2019
3.08
 349,496 3.11 3.15 3.08 2,000 0 0.0
16/01/2019
3.11
 1,088,792 3.18 3.22 3.08 500 140,000 -1.2
15/01/2019
3.18
 341,119 3.15 3.18 3.11 7,000 130,000 -1.1
14/01/2019
3.15
 146,306 3.18 3.22 3.15 0 0 0
11/01/2019
3.18
 386,525 3.18 3.22 3.18 0 0 0
10/01/2019
3.18
 279,490 3.18 3.22 3.18 0 0 0
09/01/2019
3.18
 167,393 3.22 3.26 3.18 252,600 16,666 0.0
08/01/2019
3.22
 385,589 3.15 3.22 3.18 252,600 16,666 2.1
07/01/2019
3.15
 424,613 3.18 3.22 3.11 0 124,000 -1.1
04/01/2019
3.18
 613,657 3.22 3.22 3.11 97,400 221,800 -1.1
03/01/2019
3.22
 967,044 3.29 3.29 3.15 0 703,400 -6.2
02/01/2019
3.29
 382,061 3.33 3.40 3.29 0 0 0
28/12/2018
3.33
 1,064,430 3.33 3.62 3.29 21,000 0 0.2
27/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 100/26.66669 Giá: 10 (Volume + 26.67%, Ratio=0.27)
27/12/2018
3.33
 1,014,580 3.34 3.40 3.26 800 20,000 -0.2
26/12/2018
3.34
 1,025,047 3.24 3.34 3.20 1,000 0 0.0
25/12/2018
3.24
 998,814 3.27 3.27 3.17 1,000 14,900 -0.1
24/12/2018
3.27
 454,146 3.34 3.34 3.27 0 79,071 -0.7
21/12/2018
3.34
 300,270 3.34 3.34 3.31 2,800 0 0.0
20/12/2018
3.34
 301,977 3.34 3.41 3.31 44,300 500 0.4
19/12/2018
3.34
 363,690 3.34 3.41 3.31 36,700 0 0.4
18/12/2018
3.34
 1,149,022 3.38 3.38 3.31 0 9,533 -0.1
17/12/2018
3.38
 796,451 3.41 3.48 3.34 336,300 44,306 2.9
14/12/2018
3.41
 729,201 3.41 3.48 3.38 199,700 36,640 1.6
13/12/2018
3.41
 743,996 3.48 3.48 3.38 0 0 0
12/12/2018
3.48
 802,750 3.45 3.52 3.41 53,300 336,304 -2.8
11/12/2018
3.45
 778,588 3.48 3.52 3.41 22,000 199,733 -1.7
10/12/2018
3.48
 642,531 3.52 3.52 3.48 0 0 0
07/12/2018
3.52
 1,785,904 3.48 3.55 3.48 77,200 53,320 0.2
06/12/2018
3.48
 1,391,708 3.45 3.52 3.45 0 22,000 -0.2
05/12/2018
3.45
 1,044,941 3.48 3.48 3.38 0 0 0
04/12/2018
3.48
 1,496,429 3.41 3.48 3.41 0 15,000 -0.1
03/12/2018
3.41
 1,956,807 3.34 3.45 3.31 27,200 0 0.3
30/11/2018
3.34
 674,232 3.31 3.34 3.27 0 0 0
29/11/2018
3.31
 1,077,568 3.27 3.34 3.27 0 24,999 -0.2
28/11/2018
3.27
 727,595 3.24 3.31 3.24 20,000 0 0.2
27/11/2018
3.24
 874,712 3.31 3.31 3.24 0 0 0
26/11/2018
3.31
 661,266 3.34 3.34 3.27 150,000 0 1.4
23/11/2018
3.34
 827,737 3.34 3.38 3.31 0 0 0
22/11/2018
3.34
 2,656,365 3.20 3.38 3.20 20,000 33 0.2
21/11/2018
3.20
 325,515 3.24 3.24 3.17 0 0 0
20/11/2018
3.24
 446,784 3.24 3.24 3.20 0 0 0
19/11/2018
3.24
 429,932 3.17 3.24 3.17 71,400 19,900 0.5

Chính sách bảo mật | Điều khoản sử dụng |