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)
29/01/2018
5.84
 3,551,146 5.71 5.97 5.71 0 0 0
26/01/2018
5.71
 4,122,527 5.78 5.91 5.64 100 14,000 -0.2
25/01/2018
5.78
 4,467,291 5.78 5.94 5.68 508,000 527,500 -0.3
24/01/2018
5.78
 2,824,150 5.64 5.94 5.58 3,500 0 0.1
23/01/2018
5.64
 5,634,151 5.18 5.64 5.21 0 100 -0.0
22/01/2018
5.18
 2,724,530 5.21 5.28 5.14 300 8,000 -0.1
19/01/2018
5.21
 1,846,108 5.21 5.28 5.11 1,010 3,500 -0.0
18/01/2018
5.21
 1,568,960 5.08 5.24 5.01 50,100 0 0.8
17/01/2018
5.08
 2,504,400 5.11 5.31 5.05 100 300 -0.0
16/01/2018
5.11
 2,940,402 5.28 5.28 5.08 0 1,000 -0.0
15/01/2018
5.28
 2,193,796 5.24 5.38 5.14 0 50,010 -0.8
12/01/2018
5.24
 4,824,173 5.28 5.61 5.08 26,000 200 0.4
11/01/2018
5.28
 7,513,965 4.85 5.48 4.81 0 0 0
10/01/2018
4.85
 2,912,489 4.88 4.98 4.81 2,020 0 0.0
09/01/2018
4.88
 5,009,071 4.68 4.98 4.65 10 26,000 -0.4
08/01/2018
4.68
 6,398,502 4.48 4.71 4.41 700 0 0.0
05/01/2018
4.48
 2,182,052 4.51 4.55 4.45 14,900 2,000 0.2
04/01/2018
4.51
 3,527,807 4.48 4.51 4.45 10,000 10 0.1
03/01/2018
4.48
 4,890,664 4.32 4.51 4.35 0 700 -0.0
02/01/2018
4.32
 1,559,161 4.28 4.35 4.25 0 14,900 -0.2
29/12/2017
4.28
 878,068 4.28 4.32 4.25 1,800 10,000 -0.1
28/12/2017
4.28
 1,262,498 4.25 4.32 4.18 0 0 0
27/12/2017
4.25
 1,719,140 4.32 4.32 4.22 0 0 0
26/12/2017
4.32
 1,016,770 4.32 4.32 4.28 0 1,800 -0.0
25/12/2017
4.32
 1,010,390 4.35 4.35 4.32 0 0 0
22/12/2017
4.35
 1,060,600 4.35 4.38 4.32 0 0 0
21/12/2017
4.35
 2,301,950 4.38 4.41 4.32 1,900 0 0.0
20/12/2017
4.38
 2,450,673 4.35 4.41 4.32 0 0 0
19/12/2017
4.35
 1,979,610 4.35 4.38 4.32 0 0 0
18/12/2017
4.35
 1,339,219 4.32 4.35 4.32 0 1,900 -0.0
15/12/2017
4.32
 1,906,195 4.38 4.38 4.28 2,600 0 0.0
14/12/2017
4.38
 658,072 4.35 4.38 4.32 13,000 0 0.2
13/12/2017
4.35
 988,680 4.41 4.41 4.32 3,400 0 0.0
12/12/2017
4.41
 1,312,330 4.45 4.48 4.28 10,700 0 0.1
11/12/2017
4.45
 2,580,503 4.35 4.51 4.35 900 15,600 -0.2
08/12/2017
4.35
 1,693,255 4.28 4.38 4.28 2,800 3,400 -0.0
07/12/2017
4.28
 1,185,503 4.28 4.32 4.25 100 10,000 -0.1
06/12/2017
4.28
 1,710,500 4.32 4.35 4.28 1,700 400 0.0
05/12/2017
4.32
 897,567 4.35 4.38 4.32 2,200 0 0.0
04/12/2017
4.35
 1,390,615 4.32 4.41 4.32 0 0 0
01/12/2017
4.32
 2,499,176 4.45 4.45 4.28 4,600 0 0.1
30/11/2017
4.45
 1,149,710 4.41 4.51 4.41 700 8,000 -0.1
29/11/2017
4.41
 1,841,038 4.51 4.55 4.41 8,000 0 0.1
28/11/2017
4.51
 7,626,825 4.61 4.68 4.51 5,138,100 4,600 71.5
27/11/2017
4.61
 5,381,683 4.41 4.65 4.38 4,034,000 700 55.2
24/11/2017
4.41
 2,075,370 4.38 4.41 4.32 1,708,100 8,000 22.4
23/11/2017
4.38
 2,175,399 4.35 4.45 4.35 364,000 9,000 4.7
22/11/2017
4.35
 2,574,539 4.32 4.38 4.22 1,408,510 0 18.5
21/11/2017
4.32
 1,436,020 4.28 4.35 4.25 1,010,500 0 13.1
20/11/2017
4.28
 1,377,090 4.32 4.35 4.25 400,000 0 5.2
17/11/2017
4.32
 1,427,771 4.41 4.45 4.28 181,710 600 2.4
16/11/2017
4.41
 3,654,576 4.25 4.48 4.22 2,334,510 0 30.7
15/11/2017
4.25
 1,199,023 4.18 4.25 4.08 805,000 0 10.2
14/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
Quyền mua cổ phiếu: 1000/51 Giá: 10 (Volume + 5.10%, Ratio=0.05)
14/11/2017
4.18
 1,417,790 4.04 4.28 4.08 390,000 600 4.9
13/11/2017
4.04
 1,658,710 4.04 4.07 3.97 503,000 1,700 6.5
10/11/2017
4.04
 2,162,571 4.10 4.13 4.04 1,324,500 10 17.4
09/11/2017
4.10
 2,027,331 4.01 4.16 4.01 1,274,500 0 16.9
08/11/2017
4.01
 3,419,190 3.88 4.04 3.88 930,000 0 11.8
07/11/2017
3.88
 3,472,406 3.94 3.97 3.85 1,028,600 21,000 12.6
06/11/2017
3.94
 1,721,340 3.97 4.01 3.88 1,550,000 1,550,000 0
03/11/2017
3.97
 1,311,510 4.04 4.04 3.94 100,100 1,000 1.3
02/11/2017
4.04
 1,436,565 4.07 4.07 4.01 0 0 0
01/11/2017
4.07
 1,832,620 4.04 4.07 4.01 232,600 6,500 3.0
31/10/2017
4.04
 998,097 4.13 4.13 4.04 210,900 0 2.8
30/10/2017
4.13
 1,155,892 4.19 4.19 4.10 278,000 900 3.7
27/10/2017
4.19
 917,448 4.22 4.22 4.16 527,500 0 7.1
26/10/2017
4.22
 4,783,279 4.22 4.25 4.16 3,380,700 10,200 45.6
25/10/2017
4.22
 4,451,160 4.04 4.25 4.04 2,546,400 0 34.3
24/10/2017
4.04
 2,296,792 3.91 4.10 3.88 1,370,000 0 17.6
23/10/2017
3.91
 989,690 4.04 4.04 3.91 14,000 0 0.2
20/10/2017
4.04
 716,310 4.04 4.07 3.97 4,569 0 0.1
19/10/2017
4.04
 1,665,342 4.13 4.13 4.01 63,431 0 0.8
18/10/2017
4.13
 1,921,054 4.16 4.25 4.13 100 0 0.0
17/10/2017
4.16
 2,352,646 3.91 4.16 3.94 210 550 -0.0
16/10/2017
3.91
 2,078,341 3.79 4.10 3.73 0 600,000 -7.5
13/10/2017
3.79
 1,998,290 3.94 3.97 3.76 0 0 0
12/10/2017
3.94
 1,503,890 4.07 4.07 3.88 25,000 0 0.3
11/10/2017
4.07
 1,929,895 4.25 4.28 4.01 0 0 0
10/10/2017
4.25
 1,369,264 4.32 4.35 4.22 100,100 0 1.4
09/10/2017
4.32
 1,018,740 4.28 4.35 4.25 8,000 0 0
06/10/2017
4.28
 1,196,846 4.41 4.41 4.22 1,000 0 0.0
05/10/2017
4.41
 7,293,500 4.41 4.91 4.19 1,254,400 0 17.9
30/11/-0001
11.60
 2,734,300 11.50 11.77 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |