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)
31/05/2018
4.06
 1,538,513 3.92 4.09 3.92 0 16,600 -0.2
30/05/2018
3.92
 1,114,196 4.02 4.02 3.86 0 0 0
29/05/2018
4.06
 3,623,385 3.82 4.12 3.72 0 0 0
28/05/2018
3.76
 3,849,679 4.09 4.09 3.66 1,700 0 0.0
25/05/2018
3.99
 2,049,048 4.02 4.12 3.99 0 0 0
24/05/2018
4.02
 1,423,077 4.06 4.06 3.96 0 0 0
23/05/2018
4.06
 2,067,108 3.99 4.06 3.86 0 1,700 0.0
22/05/2018
3.99
 4,946,905 4.22 4.26 3.79 0 0 0
21/05/2018
4.22
 2,935,212 4.42 4.46 4.19 2,500 0 0.0
18/05/2018
4.42
 4,556,608 4.62 4.62 4.26 0 0 0
17/05/2018
4.56
 986,877 4.62 4.62 4.56 33,000 0 0.5
16/05/2018
4.62
 817,902 4.66 4.69 4.59 0 2,500 0.0
15/05/2018
4.66
 1,036,244 4.66 4.72 4.62 0 0 0
14/05/2018
4.69
 996,329 4.69 4.69 4.56 0 32,998 -0.5
11/05/2018
4.66
 1,450,316 4.59 4.66 4.52 0 0 0
10/05/2018
4.59
 2,023,433 4.76 4.76 4.56 0 0 0
09/05/2018
4.76
 2,320,836 4.76 4.79 4.69 0 0 0
08/05/2018
4.82
 1,790,668 4.92 4.92 4.76 15,900 0 0.2
07/05/2018
4.92
 1,721,932 4.76 4.95 4.72 0 0 0
04/05/2018
4.76
 1,241,770 4.69 4.86 4.69 6,600 0 0.1
03/05/2018
4.76
 4,514,397 4.89 4.89 4.56 5,000 0 0.1
02/05/2018
4.86
 1,399,201 4.95 5.02 4.82 1,300 0 0.0
27/04/2018
4.99
 2,167,574 4.82 5.02 4.82 24,500 0 0.4
26/04/2018
4.86
 3,118,031 5.02 5.02 4.76 40 0 0.0
24/04/2018
5.02
 3,123,791 4.99 5.09 4.89 300 0 0.0
23/04/2018
4.99
 4,548,382 5.42 5.42 4.82 0 53,300 -0.8
20/04/2018
5.39
 2,245,260 5.25 5.42 5.22 0 0 0
19/04/2018
5.25
 4,975,935 5.55 5.55 5.25 100 333 0.0
18/04/2018
5.45
 2,002,325 5.52 5.59 5.42 0 0 0
17/04/2018
5.55
 2,554,023 5.65 5.72 5.42 29,200 0 0.5
16/04/2018
5.49
 6,024,204 5.62 5.65 5.39 27,790 100 0.5
13/04/2018
5.59
 8,318,064 5.65 5.75 5.52 20,000 0 0.3
12/04/2018
5.62
 5,826,356 5.69 5.75 5.45 20,000 28,666 -0.1
11/04/2018
5.65
 7,617,559 5.89 5.99 5.62 78,469 28,333 0.9
10/04/2018
5.82
 11,106,870 5.99 6.12 5.79 0 20,000 -0.4
09/04/2018
5.99
 9,446,782 5.75 6.02 5.72 0 20,000 -0.4
06/04/2018
5.79
 15,990,731 5.39 5.89 5.39 1,600 78,465 -1.3
05/04/2018
5.42
 8,620,628 5.29 5.45 5.22 0 0 0
04/04/2018
5.29
 10,674,211 5.05 5.39 5.05 0 0 0
03/04/2018
5.05
 1,654,676 5.09 5.09 4.99 0 1,600 0.0
02/04/2018
5.05
 2,472,740 5.02 5.09 4.95 870 0 0.0
30/03/2018
4.99
 1,648,830 5.05 5.09 4.92 44,000 0 0.7
29/03/2018
5.02
 2,796,943 5.02 5.09 4.99 14,800 0 0.2
28/03/2018
5.02
 5,081,917 5.15 5.15 4.95 0 800 0.0
27/03/2018
5.15
 1,318,935 5.19 5.25 5.12 0 44,000 -0.7
26/03/2018
5.19
 1,611,390 5.12 5.25 5.09 0 14,874 -0.2
23/03/2018
5.15
 2,768,490 5.25 5.25 5.05 27,000 0 0.4
22/03/2018
5.29
 1,611,230 5.39 5.39 5.25 0 0 0
21/03/2018
5.35
 2,300,636 5.52 5.55 5.32 0 0 0
20/03/2018
5.45
 9,984,775 5.22 5.69 5.19 3,588,645 27,000 58.4
19/03/2018
5.25
 2,012,357 5.35 5.35 5.22 0 0 0
16/03/2018
5.35
 2,068,497 5.29 5.39 5.25 130,000 130,000 0
15/03/2018
5.29
 2,257,275 5.32 5.32 5.15 0 0 0
14/03/2018
5.32
 2,952,316 5.35 5.39 5.25 0 0 0
13/03/2018
5.35
 1,436,019 5.39 5.39 5.25 0 0 0
12/03/2018
5.35
 3,481,804 5.25 5.49 5.25 0 0 0
09/03/2018
5.22
 5,709,648 4.95 5.32 4.95 45,000 0 0.7
08/03/2018
4.89
 1,013,065 4.92 4.92 4.89 0 0 0
07/03/2018
4.92
 1,852,024 4.95 4.99 4.82 14,500 0 0.2
06/03/2018
4.95
 1,926,418 4.89 4.95 4.86 0 45,000 -0.7
05/03/2018
4.79
 2,252,919 4.89 5.05 4.72 0 0 0
02/03/2018
4.95
 1,836,772 4.99 4.99 4.86 88,000 14,500 1.1
01/03/2018
4.99
 3,507,531 5.09 5.12 4.82 108,000 0 1.7
28/02/2018
5.15
 2,781,413 5.22 5.22 5.09 79,000 0 1.2
27/02/2018
5.19
 1,419,985 5.29 5.39 5.15 131,000 88,000 0.7
26/02/2018
5.19
 3,486,519 5.22 5.39 5.19 113,000 108,000 0.1
23/02/2018
5.22
 2,122,192 5.15 5.25 5.12 74,000 125,000 -0.8
22/02/2018
5.15
 2,080,421 5.22 5.25 5.09 0 131,000 -2.0
21/02/2018
5.22
 1,978,111 5.19 5.35 5.19 0 113,000 -1.8
13/02/2018
5.19
 1,433,291 5.12 5.22 4.99 0 28,000 -0.4
12/02/2018
4.99
 2,186,850 4.89 4.99 4.86 0 0 0
09/02/2018
4.86
 2,091,362 4.52 4.89 4.42 70 0 0.0
08/02/2018
4.76
 1,016,920 4.95 4.95 4.72 0 0 0
07/02/2018
4.95
 1,809,793 4.66 4.99 4.62 74,000 74,000 0
06/02/2018
4.62
 5,100,513 4.72 4.92 4.26 0 70 0.0
05/02/2018
4.82
 2,730,927 5.32 5.82 4.69 51,000 50,000 0.0
02/02/2018
5.25
 1,503,073 5.32 5.39 5.15 0 0 0
01/02/2018: Cổ tức tiền mặt tỉ lệ: 10%
01/02/2018
5.32
 1,771,451 5.65 5.65 5.25 0 0 0
31/01/2018
5.52
 3,503,008 5.52 5.65 5.46 14,000 1,000 0.2
30/01/2018
5.55
 3,804,870 5.55 5.61 5.39 27,500 0 0.5
29/01/2018
5.52
 3,551,146 5.46 5.65 5.39 0 0 0
26/01/2018
5.39
 4,122,527 5.46 5.58 5.33 100 14,000 -0.2
25/01/2018
5.46
 4,467,291 5.49 5.61 5.36 508,000 527,500 -0.3
24/01/2018
5.46
 2,824,150 5.33 5.61 5.27 3,500 0 0.1
23/01/2018
5.33
 5,634,151 4.89 5.33 4.92 0 100 0.0
22/01/2018
4.89
 2,724,530 4.92 4.99 4.86 300 8,000 -0.1
19/01/2018
4.92
 1,846,108 4.83 4.99 4.83 1,010 3,500 0.0
18/01/2018
4.92
 1,568,960 4.80 4.96 4.74 50,100 0 0.8
17/01/2018
4.80
 2,504,400 4.86 5.02 4.77 100 300 0.0
16/01/2018
4.83
 2,940,402 4.92 4.96 4.80 0 1,000 0.0
15/01/2018
4.99
 2,193,796 5.08 5.08 4.86 0 50,010 -0.8
12/01/2018
4.96
 4,824,173 5.02 5.30 4.80 26,000 200 0.4
11/01/2018
4.99
 7,513,965 4.58 5.18 4.55 0 0 0
10/01/2018
4.58
 2,912,489 4.70 4.70 4.55 2,020 0 0.0
09/01/2018
4.61
 5,009,071 4.45 4.70 4.39 10 26,000 -0.4
08/01/2018
4.42
 6,398,502 4.20 4.45 4.17 700 0 0.0
05/01/2018
4.23
 2,182,052 4.30 4.30 4.20 14,900 2,000 0.2
04/01/2018
4.27
 3,527,807 4.23 4.27 4.20 10,000 10 0.1
03/01/2018
4.23
 4,890,664 4.14 4.27 4.11 0 700 0.0
02/01/2018
4.08
 1,559,161 4.08 4.11 4.01 0 14,900 -0.2

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