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
34.50
49
34.50
2 tháng
(2026-08-10) 		-11.65 -22.28% 103,822,700 5,128,746 250.5
34.50
53.80
34.50
3 tháng
(2026-07-10) 		-12.75 -23.88% 172,747,200 11,220,446 576.7
34.50
54.60
34.50
6 tháng
(2026-04-13) 		-7.30 -15.22% 277,854,100 19,631,646 1,023.7
34.50
56
34.50
12 tháng
(2025-10-13) 		-11.85 -22.57% 534,446,700 15,856,346 892.0
34.50
56
34.50
24 tháng
(2024-10-18) 		14.85 57.56% 1,268,891,500 34,837,465 1,472.8
24.96
56
34.50
36 tháng
(2023-10-24) 		28.89 245.56% 2,335,762,800 -29,017,389 254.6
11.40
56
34.50
60 tháng
(2021-11-03) 		29.52 265.19% 6,541,628,300 -49,622,034 26.7
5.04
56
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2018
3.16
 591,550 3.16 3.19 3.13 0 0 0
18/10/2018
3.16
 626,029 3.26 3.26 3.16 15,300 0 0.1
17/10/2018
3.23
 839,801 3.23 3.29 3.19 100,700 9,000 0.9
16/10/2018
3.23
 796,884 3.19 3.23 3.16 155,000 0 1.5
15/10/2018
3.16
 2,110,065 3.13 3.26 3.13 1,129,500 163,500 9.3
12/10/2018
3.19
 1,839,916 3.03 3.19 3.03 600 83,332 -0.8
11/10/2018
3.09
 5,331,799 3.26 3.26 3.03 1,000 191,265 -1.8
10/10/2018
3.33
 1,511,786 3.39 3.39 3.29 0 67,000 -0.7
09/10/2018
3.39
 1,316,884 3.39 3.43 3.36 0 0 0
08/10/2018
3.43
 1,142,498 3.46 3.46 3.36 0 0 0
05/10/2018
3.46
 1,747,411 3.49 3.53 3.43 100 0 0.0
04/10/2018
3.53
 1,246,282 3.49 3.53 3.46 0 0 0
03/10/2018
3.49
 1,330,584 3.53 3.53 3.43 4,200 0 0.0
02/10/2018
3.53
 1,888,866 3.56 3.56 3.49 2,300 98,215 -1.0
01/10/2018
3.56
 4,154,064 3.53 3.66 3.49 200,000 511,500 -3.4
28/09/2018
3.46
 3,890,577 3.43 3.56 3.36 100 228,000 -2.4
27/09/2018
3.36
 1,204,132 3.39 3.43 3.36 0 0 0
26/09/2018
3.36
 3,173,760 3.36 3.43 3.29 79,615 10,500 0.7
25/09/2018
3.36
 1,243,037 3.36 3.39 3.33 7,200 0 0.1
24/09/2018
3.36
 2,413,172 3.43 3.46 3.33 2,100 5,000 0.0
21/09/2018
3.43
 6,130,668 3.19 3.46 3.16 726,900 70,000 6.4
20/09/2018
3.19
 1,309,555 3.16 3.19 3.13 151,500 8,333 1.4
19/09/2018
3.16
 4,269,942 3.03 3.23 2.99 300 70,000 -0.6
18/09/2018
3.03
 905,312 2.99 3.03 2.96 4,200 200,300 -1.8
17/09/2018
2.99
 977,903 3.03 3.03 2.96 0 0 0
14/09/2018
3.03
 1,063,536 3.03 3.03 2.99 1,000 255,980 -2.3
13/09/2018
2.99
 1,094,836 2.96 3.06 2.86 0 46,000 -0.4
12/09/2018
2.99
 1,489,905 2.99 3.03 2.96 0 314,000 -2.8
11/09/2018
3.03
 1,701,448 2.99 3.03 2.96 0 0 0
10/09/2018
2.99
 785,300 2.99 3.03 2.96 0 0 0
07/09/2018
2.99
 1,825,423 2.99 3.03 2.96 0 0 0
06/09/2018
3.03
 573,610 3.06 3.06 2.99 20,000 0 0.2
05/09/2018
3.06
 1,212,410 3.06 3.09 3.03 70,000 0 0.7
04/09/2018
3.09
 811,154 3.13 3.13 3.06 0 0 0
31/08/2018
3.09
 1,231,202 3.13 3.13 3.06 9,300 20,000 -0.1
30/08/2018
3.13
 1,078,745 3.09 3.13 3.06 1,800 30,000 -0.3
29/08/2018
3.06
 1,117,531 3.13 3.13 3.06 0 40,066 -0.4
28/08/2018
3.09
 1,157,740 3.13 3.13 3.09 0 9,300 -0.1
27/08/2018
3.13
 871,580 3.19 3.19 3.09 0 1,800 0.0
24/08/2018
3.16
 816,032 3.16 3.16 3.09 225,900 0 2.1
23/08/2018
3.16
 932,387 3.16 3.16 3.09 3,514,100 3,500,000 0.1
22/08/2018
3.16
 1,755,772 3.09 3.16 3.09 0 0 0
21/08/2018
3.09
 1,018,930 3.13 3.16 3.09 0 0 0
20/08/2018
3.13
 732,374 3.13 3.16 3.09 3,672,700 3,620,000 0.5
17/08/2018
3.13
 1,133,018 3.09 3.16 3.09 5,550 120,000 -1.1
16/08/2018
3.13
 1,876,717 3.13 3.16 3.09 107,200 102,200 0.0
15/08/2018
3.13
 2,381,168 3.23 3.23 3.13 0 172,700 -1.6
14/08/2018
3.23
 1,928,756 3.23 3.26 3.19 16,000 5,550 0.1
13/08/2018
3.23
 2,440,532 3.16 3.26 3.13 0 5,000 0.0
10/08/2018
3.19
 2,051,029 3.16 3.19 3.13 0 0 0
09/08/2018
3.16
 2,389,095 3.16 3.19 3.13 0 16,000 -0.2
08/08/2018
3.19
 3,402,843 3.03 3.19 3.03 57,500 0 0.5
07/08/2018
3.06
 2,326,270 3.06 3.16 3.03 400,000 0 3.7
06/08/2018
3.09
 2,398,056 3.13 3.13 3.03 0 0 0
03/08/2018
3.13
 1,139,595 3.13 3.19 3.09 232,500 290,000 -0.5
02/08/2018
3.16
 4,990,820 3.23 3.23 3.03 0 400,000 -3.7
01/08/2018
3.23
 6,372,320 3.29 3.33 3.16 0 0 0
31/07/2018
3.29
 1,412,407 3.33 3.36 3.29 0 0 0
30/07/2018
3.36
 1,475,360 3.39 3.39 3.29 1,000 0 0.0
27/07/2018
3.33
 1,027,395 3.29 3.36 3.29 30,000 0 0.3
26/07/2018
3.33
 1,604,324 3.36 3.36 3.26 0 0 0
25/07/2018
3.39
 2,155,523 3.29 3.43 3.23 0 1,000 0.0
24/07/2018
3.26
 896,076 3.33 3.33 3.19 0 30,000 -0.3
23/07/2018
3.23
 12,129,030 3.59 3.59 3.13 0 0 0
20/07/2018
3.59
 1,223,424 3.59 3.62 3.49 80,000 0 0.9
19/07/2018
3.59
 1,408,547 3.66 3.66 3.53 83,000 0 0.9
18/07/2018
3.66
 1,915,583 3.56 3.66 3.53 130,000 50,000 0.9
17/07/2018
3.56
 1,575,199 3.53 3.59 3.39 80,000 80,000 0.0
16/07/2018
3.49
 1,008,735 3.43 3.89 3.39 80,000 83,000 0.0
13/07/2018
3.43
 823,027 3.39 3.46 3.36 81,200 80,000 0.0
12/07/2018
3.29
 740,295 3.33 3.43 3.29 122,000 80,000 0.5
11/07/2018
3.29
 1,390,963 3.39 3.43 3.26 78,300 80,000 0.0
10/07/2018
3.43
 401,261 3.43 3.53 3.39 37,000 81,200 -0.4
09/07/2018
3.39
 1,021,760 3.49 3.56 3.36 120,000 122,000 0.0
06/07/2018
3.49
 1,435,482 3.29 3.49 3.19 37,000 78,300 -0.4
05/07/2018
3.29
 1,436,211 3.49 3.96 3.26 30,000 37,000 0.0
04/07/2018
3.46
 928,735 3.49 3.53 3.39 0 120,000 -1.2
03/07/2018
3.49
 1,653,021 3.66 3.69 3.39 0 37,000 -0.4
02/07/2018
3.66
 1,122,968 3.76 3.76 3.59 100,000 30,000 0.8
29/06/2018
3.72
 661,226 3.72 3.76 3.69 90,000 0 1.0
28/06/2018
3.72
 827,293 3.76 3.79 3.69 0 0 0
27/06/2018
3.79
 626,898 3.79 3.82 3.76 0 100,000 -1.1
26/06/2018
3.82
 457,464 3.82 3.82 3.76 0 90,000 -1.0
25/06/2018
3.86
 767,711 3.82 3.92 3.82 0 0 0
22/06/2018
3.86
 919,910 3.82 3.86 3.76 500 0 0.0
21/06/2018
3.86
 832,849 3.89 3.89 3.79 59,000 0 0.7
20/06/2018
3.89
 936,812 3.76 3.92 3.76 510 0 0.0
19/06/2018
3.79
 2,867,306 3.86 3.89 3.66 0 0 0
18/06/2018
3.89
 1,147,388 4.06 4.06 3.86 100 20,000 -0.2
15/06/2018
4.06
 650,955 4.02 4.06 3.99 0 40,000 -0.5
14/06/2018
4.02
 645,106 4.06 4.09 3.99 29,400 0 0.4
13/06/2018
4.09
 599,062 4.06 4.09 4.02 0 69 0.0
12/06/2018
4.06
 2,015,284 4.09 4.22 3.92 162,720 0 2.0
11/06/2018
4.16
 750,178 4.16 4.19 4.12 0 29,450 -0.4
08/06/2018
4.19
 3,272,950 4.22 4.29 4.16 0 0 0
07/06/2018
4.26
 1,633,522 4.22 4.32 4.22 0 162,720 -2.1
06/06/2018
4.32
 1,847,444 4.26 4.36 4.16 0 0 0
05/06/2018
4.26
 2,292,444 4.19 4.29 4.16 16,600 0 0.2
04/06/2018
4.19
 2,165,462 4.09 4.22 3.99 0 0 0
01/06/2018
4.06
 1,602,232 4.06 4.09 3.99 0 0 0

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