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)
20/03/2019
3.18
 1,222,530 3.25 3.25 3.15 0 0 0
19/03/2019
3.25
 907,038 3.25 3.32 2.80 2,000 0 0.0
18/03/2019
3.32
 650,547 3.25 3.32 3.25 0 0 0
15/03/2019
3.28
 984,247 3.25 3.28 3.21 100 0 0.0
14/03/2019
3.25
 1,073,297 3.21 3.28 3.21 0 0 0
13/03/2019
3.21
 1,484,590 3.18 3.25 3.18 0 3,000 0.0
12/03/2019
3.18
 1,004,199 3.15 3.21 3.15 10 800 0.0
11/03/2019
3.11
 384,334 3.15 3.18 3.11 0 0 0
08/03/2019
3.15
 1,668,097 3.18 3.21 3.11 0 0 0
07/03/2019
3.18
 1,782,996 3.11 3.21 3.11 180,200 0 1.7
06/03/2019
3.15
 497,639 3.15 3.15 3.11 0 0 0
05/03/2019
3.15
 1,397,110 3.11 3.25 3.11 0 0 0
04/03/2019
3.11
 440,893 3.08 3.15 3.08 0 0 0
01/03/2019
3.08
 520,938 3.08 3.11 3.04 100 0 0.0
28/02/2019
3.08
 1,416,226 3.11 3.11 3.04 1,600 0 0.0
27/02/2019
3.11
 399,450 3.11 3.15 3.08 0 0 0
26/02/2019
3.08
 852,792 3.15 3.15 3.08 0 0 0
25/02/2019
3.15
 889,710 3.11 3.18 3.11 0 0 0
22/02/2019
3.11
 580,835 3.15 3.15 3.08 1,000 0 0.0
21/02/2019
3.15
 1,153,646 3.15 3.18 3.11 0 0 0
20/02/2019
3.15
 2,134,399 3.01 3.18 3.01 100 0 0.0
19/02/2019
3.01
 1,491,209 3.04 3.04 2.97 3,000 293,303 -2.5
18/02/2019
3.04
 968,250 3.04 3.08 3.01 0 225,689 -2.0
15/02/2019
3.04
 943,366 3.08 3.08 3.01 0 140,098 -1.2
14/02/2019
3.08
 355,093 3.11 3.11 3.04 0 0 0
13/02/2019
3.08
 786,211 3.08 3.11 3.04 172,000 50,065 1.1
12/02/2019
3.11
 1,137,730 3.01 3.11 3.01 259,600 0 2.3
11/02/2019
3.04
 266,153 2.94 3.04 2.94 66 11,400 -0.1
01/02/2019
2.94
 413,605 2.97 3.01 2.94 30,000 182,000 -1.3
31/01/2019
2.94
 646,260 3.01 3.01 2.94 10,000 170,000 -1.4
30/01/2019
2.94
 230,765 3.32 3.32 2.94 0 0 0
29/01/2019
2.94
 301,218 2.91 2.94 2.87 0 30,000 -0.3
28/01/2019
2.91
 374,915 2.91 2.94 2.91 0 100,000 -0.9
25/01/2019
2.94
 732,417 2.94 2.97 2.91 0 100,000 -0.9
24/01/2019
2.94
 757,010 2.94 2.97 2.91 0 100,000 -0.9
23/01/2019
2.94
 404,630 2.94 2.94 2.91 0 0 0
22/01/2019
2.94
 489,693 2.94 2.97 2.91 0 153,900 -1.3
21/01/2019
2.94
 848,520 2.87 2.97 2.87 0 180,000 -1.5
18/01/2019
2.91
 215,505 2.91 2.94 2.87 0 100,000 -0.8
17/01/2019
2.91
 349,496 2.97 2.97 2.91 2,000 0 0.0
16/01/2019
2.94
 1,088,792 3.01 3.04 2.91 500 140,000 -1.2
15/01/2019
3.01
 341,119 2.97 3.01 2.94 7,000 130,000 -1.1
14/01/2019
2.97
 146,306 3.04 3.04 2.97 0 0 0
11/01/2019
3.01
 386,525 3.04 3.04 3.01 0 0 0
10/01/2019
3.01
 279,490 3.04 3.04 3.01 0 0 0
09/01/2019
3.01
 167,393 3.04 3.08 3.01 0 0 0
08/01/2019
3.04
 385,589 3.01 3.04 3.01 252,600 16,666 2.1
07/01/2019
2.97
 424,613 3.01 3.04 2.94 0 124,000 -1.1
04/01/2019
3.01
 613,657 3.01 3.04 2.94 97,400 221,800 -1.1
03/01/2019
3.04
 967,044 3.11 3.11 2.97 0 703,400 -6.2
02/01/2019
3.11
 382,061 3.21 3.21 3.11 0 0 0
28/12/2018
3.15
 1,064,430 3.11 3.42 3.11 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
3.15
 1,014,580 3.18 3.21 3.08 800 20,000 -0.2
26/12/2018
3.16
 1,025,047 3.06 3.16 3.03 1,000 0 0.0
25/12/2018
3.06
 998,814 3.09 3.09 2.99 1,000 14,900 -0.1
24/12/2018
3.09
 454,146 3.16 3.16 3.09 0 79,071 -0.7
21/12/2018
3.16
 300,270 3.16 3.16 3.13 2,800 0 0.0
20/12/2018
3.16
 301,977 3.16 3.23 3.13 44,300 500 0.4
19/12/2018
3.16
 363,690 3.16 3.23 3.13 36,700 0 0.4
18/12/2018
3.16
 1,149,022 3.19 3.19 3.13 0 9,533 -0.1
17/12/2018
3.19
 796,451 3.23 3.29 3.16 336,300 44,306 2.9
14/12/2018
3.23
 729,201 3.23 3.29 3.19 199,700 36,640 1.6
13/12/2018
3.23
 743,996 3.26 3.29 3.19 0 0 0
12/12/2018
3.29
 802,750 3.26 3.33 3.23 53,300 336,304 -2.8
11/12/2018
3.26
 778,588 3.33 3.33 3.23 22,000 199,733 -1.7
10/12/2018
3.29
 642,531 3.33 3.33 3.29 0 0 0
07/12/2018
3.33
 1,785,904 3.33 3.36 3.29 77,200 53,320 0.2
06/12/2018
3.29
 1,391,708 3.26 3.33 3.26 0 22,000 -0.2
05/12/2018
3.26
 1,044,941 3.29 3.29 3.19 0 0 0
04/12/2018
3.29
 1,496,429 3.23 3.29 3.23 0 15,000 -0.1
03/12/2018
3.23
 1,956,807 3.13 3.26 3.13 27,200 0 0.3
30/11/2018
3.16
 674,232 3.13 3.16 3.09 0 0 0
29/11/2018
3.13
 1,077,568 3.09 3.16 3.09 0 24,999 -0.2
28/11/2018
3.09
 727,595 3.09 3.13 3.06 20,000 0 0.2
27/11/2018
3.06
 874,712 3.13 3.13 3.06 0 0 0
26/11/2018
3.13
 661,266 3.16 3.16 3.09 150,000 0 1.4
23/11/2018
3.16
 827,737 3.19 3.19 3.13 0 0 0
22/11/2018
3.16
 2,656,365 3.03 3.19 3.03 20,000 33 0.2
21/11/2018
3.03
 325,515 3.03 3.06 2.99 0 0 0
20/11/2018
3.06
 446,784 3.03 3.06 3.03 0 0 0
19/11/2018
3.06
 429,932 2.99 3.06 2.99 71,400 19,900 0.5
16/11/2018
2.99
 475,966 2.99 3.03 2.96 0 0 0
15/11/2018
2.99
 553,526 2.96 2.99 2.96 0 0 0
14/11/2018
2.99
 527,755 2.99 3.03 2.96 1,000 0 0.0
13/11/2018
2.96
 1,102,976 2.99 3.03 2.96 1,000 0 0.0
12/11/2018
3.06
 556,018 3.06 3.06 2.99 214,410 0 2.0
09/11/2018
3.06
 346,166 3.06 3.09 3.03 0 0 0
08/11/2018
3.09
 542,096 3.09 3.09 3.03 1,136,500 1,136,500 0
07/11/2018
3.06
 462,072 3.06 3.06 3.03 0 0 0
06/11/2018
3.06
 424,581 3.06 3.09 3.06 0 0 0
05/11/2018
3.06
 399,374 3.06 3.09 3.06 0 0 0
02/11/2018
3.06
 765,530 3.06 3.09 3.06 200,000 250,000 -0.5
01/11/2018
3.06
 821,961 3.13 3.13 3.03 0 250,000 -2.3
31/10/2018
3.13
 934,256 3.06 3.13 3.06 0 0 0
30/10/2018
3.03
 800,405 3.06 3.06 3.03 0 219,500 -2.0
29/10/2018
3.06
 970,930 3.06 3.09 3.03 70,000 0 0.6
26/10/2018
3.09
 1,115,621 3.03 3.13 3.03 0 0 0
25/10/2018
3.03
 1,386,682 3.03 3.06 2.96 0 600 0.0
24/10/2018
3.06
 562,088 3.06 3.09 3.03 8,000 67,600 -0.5
23/10/2018
3.09
 1,496,304 3.13 3.13 3.03 0 0 0

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