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)
09/01/2026
38.93
 2,099,000 39.78 40.16 38.70 213,000 880,300 -27.8
08/01/2026
39.69
 1,923,900 39.88 39.97 39.12 746,700 834,800 -3.6
07/01/2026
39.78
 1,271,400 39.59 40.16 39.36 202,100 179,900 0.9
06/01/2026
39.40
 4,415,000 38.46 39.55 38.32 2,258,800 159,400 86.0
05/01/2026
38.27
 4,157,300 39.69 39.97 37.70 390,500 1,212,900 -33.8
31/12/2025
39.50
 2,465,100 39.74 39.74 39.17 175,000 1,178,100 -41.8
30/12/2025
39.59
 817,300 39.64 39.64 39.31 72,800 258,500 -7.7
29/12/2025
39.50
 1,171,100 39.22 39.83 39.17 305,000 220,200 3.5
26/12/2025
39.22
 2,093,000 39.78 40.16 39.22 609,000 362,800 10.4
25/12/2025
39.69
 2,288,000 40.63 40.92 39.69 155,900 265,400 -4.8
24/12/2025
40.44
 2,615,700 39.69 41.44 39.69 837,500 719,600 5.2
23/12/2025
39.50
 12,622,600 41.81 41.81 38.98 798,100 2,681,900 -78.9
22/12/2025
41.58
 2,655,200 41.39 42.00 40.82 462,200 116,500 15.1
19/12/2025
41.11
 1,371,800 41.58 44.22 41.11 89,000 498,200 -18.0
18/12/2025
41.39
 1,671,400 41.77 41.77 40.49 263,700 193,500 3.0
17/12/2025
41.58
 854,400 42.24 42.33 40.92 287,100 143,700 6.3
16/12/2025
42.00
 2,136,800 40.63 42.05 40.40 607,900 652,800 -1.9
15/12/2025
40.44
 1,403,500 41.91 41.91 40.16 195,300 659,700 -20.0
12/12/2025
41.77
 1,570,300 42.29 42.38 40.82 158,200 297,800 -6.2
11/12/2025
42.05
 1,245,100 42.05 43.00 41.81 206,000 196,300 0.4
10/12/2025
41.77
 1,452,300 42.19 42.29 41.39 291,400 463,700 -7.6
09/12/2025
41.58
 4,632,400 43.85 43.85 41.20 638,900 953,000 -14.0
08/12/2025
43.75
 2,989,700 45.45 45.88 43.52 1,130,600 1,110,900 0.9
05/12/2025
45.45
 1,083,400 46.92 46.92 45.45 87,100 410,600 -15.6
04/12/2025
46.78
 1,140,300 46.16 47.25 46.16 67,600 106,800 -1.9
03/12/2025
45.92
 1,490,800 45.36 46.30 45.36 409,400 40,800 17.9
02/12/2025
44.89
 1,242,000 45.45 45.83 44.70 147,200 298,700 -7.2
01/12/2025
45.26
 798,600 46.11 46.30 45.26 25,500 410,900 -18.6
28/11/2025
45.92
 1,434,700 46.78 47.91 45.55 53,100 643,900 -29.1
27/11/2025
46.59
 1,173,300 47.01 47.44 46.49 26,800 409,400 -18.9
26/11/2025
46.87
 1,572,800 46.44 47.25 46.44 184,700 444,600 -12.9
25/11/2025
46.30
 1,401,600 45.92 46.59 45.83 345,500 373,800 -1.4
24/11/2025
45.88
 1,211,300 46.02 46.78 45.88 45,200 431,000 -18.9
21/11/2025
45.88
 1,076,000 46.59 46.96 45.83 35,100 167,400 -6.5
20/11/2025
46.59
 2,164,700 46.96 47.44 46.59 571,700 252,100 16.0
19/11/2025
46.78
 1,316,500 46.87 46.92 45.88 143,300 112,500 1.5
18/11/2025
46.82
 1,390,600 47.63 47.72 46.26 17,400 395,400 -18.8
17/11/2025
47.44
 947,600 47.81 47.81 46.59 17,500 312,000 -14.7
14/11/2025
47.15
 1,193,800 46.30 47.15 45.92 357,100 257,700 5.0
13/11/2025
46.21
 1,362,300 46.02 46.40 45.36 23,800 167,700 -7.0
12/11/2025
45.97
 1,475,300 45.12 46.16 44.74 116,500 295,300 -8.6
11/11/2025
44.89
 2,356,200 45.83 46.35 44.79 227,600 191,000 1.7
10/11/2025
45.64
 1,794,100 47.34 48.10 45.64 157,300 425,000 -13.4
07/11/2025
46.59
 2,728,100 48.67 49.23 46.59 157,600 366,000 -10.3
06/11/2025
48.67
 2,073,400 48.85 49.52 47.91 276,700 372,000 -4.9
05/11/2025
48.67
 1,657,400 48.85 49.33 48.19 231,300 136,900 4.8
04/11/2025
48.85
 3,025,200 48.29 49.61 48.19 475,400 321,000 8.0
03/11/2025
47.91
 2,241,800 48.10 49.61 47.44 140,500 119,900 1.0
31/10/2025
47.91
 2,448,400 49.42 50.74 47.91 816,800 191,100 32.7
30/10/2025
49.14
 4,308,800 51.03 51.12 48.38 966,300 2,412,900 -75.3
29/10/2025
50.93
 2,203,100 50.08 51.41 49.80 777,000 92,300 36.9
28/10/2025
49.89
 3,276,000 49.14 50.46 49.04 1,316,700 218,100 58.0
27/10/2025
49.04
 3,071,500 49.70 49.80 48.48 1,793,500 746,900 54.3
24/10/2025
49.33
 3,665,700 48.57 50.27 48.29 748,800 539,100 10.8
23/10/2025
48.48
 2,801,700 47.63 49.61 46.96 281,300 297,700 -0.9
22/10/2025
47.15
 2,643,200 47.06 48.00 45.45 660,600 483,700 8.6
21/10/2025
46.30
 3,509,700 46.87 48.00 45.83 365,900 505,100 -6.7
20/10/2025
44.89
 2,570,500 46.96 48.00 44.89 398,600 229,400 8.2
17/10/2025
46.78
 3,489,500 48.67 48.85 46.78 409,700 701,200 -14.4
16/10/2025
48.48
 3,265,000 49.14 49.61 47.81 611,800 558,400 2.6
15/10/2025
48.76
 3,443,300 49.04 50.37 48.76 1,359,800 69,800 67.1
14/10/2025
48.67
 2,627,000 49.99 50.37 48.67 282,400 602,900 -16.6
13/10/2025
49.61
 4,020,100 48.95 49.61 47.72 1,144,100 559,000 29.8
10/10/2025
48.76
 4,036,000 48.38 49.33 48.00 1,329,500 539,300 40.4
09/10/2025
48.38
 4,284,400 49.14 49.61 48.10 2,009,800 487,800 78.1
08/10/2025
49.14
 3,028,700 50.08 51.69 49.14 240,300 459,100 -11.6
07/10/2025
49.70
 2,548,500 49.04 50.74 48.85 689,400 427,500 14.0
06/10/2025
48.95
 4,098,500 50.08 50.56 47.91 415,900 1,361,600 -49.0
03/10/2025
49.61
 2,545,000 48.95 49.89 48.57 215,500 385,500 -8.9
02/10/2025
48.76
 3,811,600 48.48 49.99 48.29 980,900 481,500 26.1
01/10/2025
48.19
 3,962,900 46.96 48.48 46.96 1,644,300 361,600 65.0
30/09/2025
46.78
 3,496,200 45.31 46.96 45.03 1,836,000 404,400 70.2
29/09/2025
45.17
 2,004,000 45.45 45.83 44.74 465,400 359,600 5.1
26/09/2025
45.41
 1,647,600 45.41 46.02 45.31 480,100 259,700 10.7
25/09/2025
45.31
 2,442,300 44.93 46.07 44.84 487,800 385,600 4.9
24/09/2025
44.84
 1,732,800 44.13 44.89 43.47 286,900 227,900 2.7
23/09/2025
43.99
 1,684,200 44.13 44.41 43.04 255,500 130,600 5.9
22/09/2025
43.94
 2,191,000 43.99 44.89 43.47 116,400 221,400 -5.0
19/09/2025
43.94
 3,195,400 43.18 44.55 42.62 1,067,900 131,800 43.4
18/09/2025
42.90
 3,114,400 42.81 43.33 42.57 248,000 143,100 4.7
17/09/2025
42.81
 2,594,400 42.95 43.00 42.05 80,800 286,000 -9.3
16/09/2025
42.43
 2,769,000 42.24 42.66 41.58 123,400 584,700 -20.6
15/09/2025
42.10
 2,116,100 41.86 42.29 41.15 57,500 393,700 -14.9
12/09/2025
41.67
 2,584,600 41.67 41.91 40.82 111,800 699,000 -25.8
11/09/2025
41.58
 3,995,200 39.69 42.19 38.18 233,600 540,100 -13.5
10/09/2025
39.64
 2,455,700 39.83 40.26 38.98 538,500 765,600 -9.3
09/09/2025
39.97
 2,727,100 40.49 41.20 39.26 443,800 535,900 -3.9
08/09/2025
40.44
 3,480,500 41.96 42.15 40.44 104,600 336,200 -10.3
05/09/2025
42.00
 3,358,400 43.23 43.61 42.00 117,200 639,500 -23.6
04/09/2025
43.14
 2,871,500 42.52 43.56 42.15 560,300 443,800 5.3
03/09/2025
42.24
 2,034,200 42.48 43.09 41.58 12,500 404,300 -17.4
29/08/2025
42.52
 3,254,600 42.38 43.18 41.81 123,700 685,000 -25.4
28/08/2025
42.38
 2,515,800 41.48 42.52 40.82 278,900 369,900 -4.0
27/08/2025
41.39
 4,317,800 43.47 43.47 41.39 237,200 580,400 -15.1
26/08/2025
43.00
 4,223,100 42.71 43.14 41.39 1,333,700 639,700 31.0
25/08/2025
42.52
 5,165,100 44.46 44.84 42.52 1,573,000 811,100 34.3
22/08/2025
44.41
 6,680,100 45.36 45.74 43.09 578,100 435,200 6.8
21/08/2025
45.74
 6,751,000 45.36 46.26 44.03 93,600 1,083,800 -47.5
20/08/2025
43.23
 7,121,900 40.54 43.23 38.74 1,088,600 1,655,600 -22.8
19/08/2025
40.44
 4,876,400 38.22 40.49 37.99 472,700 860,000 -16.3

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