Ngân hàng TMCP Bưu điện Liên Việt (lpb)

31.85
0.15
(0.47%)
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
(2024-10-23) 		0 0% 26,448,300 321,231 10.8
31.30
32.95
31.85
2 tháng
(2024-09-23) 		0.45 1.43% 97,752,500 1,018,531 37.4
31.30
33.60
31.85
3 tháng
(2024-08-26) 		0.35 1.11% 129,115,800 1,067,531 39.7
30.20
33.60
31.85
6 tháng
(2024-05-27) 		8.40 35.82% 435,482,900 -7,899,707 -229.5
23.45
33.60
31.85
12 tháng
(2023-11-28) 		16.85 112.33% 1,042,168,100 -67,182,493 -1,287.7
15
33.60
31.85
24 tháng
(2022-12-05) 		21.75 215.39% 2,999,128,700 -102,955,045 -1,822.1
9.40
33.60
31.85
36 tháng
(2021-12-08) 		18.78 145.38% 4,942,458,200 -87,009,679 -1,505.1
6.32
33.60
31.85
60 tháng
(2019-12-19) 		28.43 870.51% 8,940,042,691 -88,722,823 -1,708.2
2.78
33.60
31.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
17.90
 7,857,300 17.75 18.35 17.65 151,300 1,810,400 -30.0
31/01/2024
17.65
 7,769,400 17.85 17.90 17.60 109,800 1,440,800 -23.6
30/01/2024
17.75
 6,959,600 17.65 18.10 17.65 63,500 950,400 -15.9
29/01/2024
17.60
 9,874,500 17.40 18 17.35 6,600 1,540,600 -27.3
26/01/2024
17.45
 2,116,300 17.50 17.55 17.40 0 182,400 -3.2
25/01/2024
17.45
 4,001,800 17.35 17.45 17.25 0 394,000 -6.8
24/01/2024
17.30
 3,442,100 17.25 17.40 17.15 674,000 400,400 4.8
23/01/2024
17.25
 3,042,000 17.40 17.40 17.20 137,800 323,700 -3.2
22/01/2024
17.25
 4,686,900 17.55 17.55 17.10 179,200 517,500 -5.8
19/01/2024
17.40
 4,412,100 17.50 17.60 17.30 90,500 940,800 -14.8
18/01/2024
17.40
 12,953,300 17.05 17.60 16.95 75,300 1,891,300 -31.5
17/01/2024
16.90
 16,174,700 16.75 17.40 16.70 140,600 2,699,900 -43.6
16/01/2024
16.70
 6,517,300 16.55 16.95 16.55 1,053,200 652,500 6.7
15/01/2024
16.60
 6,142,200 17 17.05 16.60 43,200 1,114,500 -18.0
12/01/2024
16.60
 10,227,400 16.25 16.65 16.15 135,300 1,044,600 -15.0
11/01/2024
16.55
 6,894,700 16.50 17 16.45 93,700 426,900 -5.6
10/01/2024
16.50
 4,064,700 16.45 16.70 16.40 64,000 366,800 -5.0
09/01/2024
16.45
 2,571,900 16.70 16.70 16.30 29,100 194,000 -2.7
08/01/2024
16.55
 4,503,100 16.65 16.90 16.55 89,900 860,100 -12.9
05/01/2024
16.60
 2,311,800 16.80 16.80 16.45 110,800 212,000 -1.7
04/01/2024
16.50
 7,468,900 16.30 16.85 16.20 128,700 1,412,400 -21.2
03/01/2024
16.25
 2,847,700 16.15 16.25 16 101,200 834,700 -11.8
02/01/2024
16.05
 3,857,100 15.80 16.30 15.80 54,700 1,155,200 -17.7
29/12/2023
15.75
 1,717,100 15.80 16 15.70 8,000 575,800 -9.0
28/12/2023
15.80
 2,345,600 15.70 15.95 15.65 15,000 395,900 -6.0
27/12/2023
15.70
 2,317,900 15.65 15.85 15.65 300,000 392,500 -1.4
26/12/2023
15.65
 1,833,700 15.60 15.85 15.65 459,900 697,900 -3.7
25/12/2023
15.60
 1,286,500 15.60 15.75 15.40 8,800 250,600 -3.8
22/12/2023
15.60
 2,091,500 15.35 15.75 15.35 0 383,100 -6.0
21/12/2023
15.35
 1,514,400 15.40 15.55 15.25 200 381,500 -5.9
20/12/2023
15.40
 1,105,800 15.30 15.60 15.30 15,400 278,900 -4.1
19/12/2023
15.30
 2,017,700 15.45 15.60 15.20 300 458,100 -7.0
18/12/2023
15.45
 2,105,100 15.70 15.85 15.45 6,900 573,200 -8.9
15/12/2023
15.70
 1,608,400 15.65 15.90 15.65 200 264,200 -4.2
14/12/2023
15.65
 1,862,500 15.80 16 15.65 12,100 430,100 -6.6
13/12/2023
15.80
 2,614,200 16.05 16.25 15.70 400 298,900 -4.8
12/12/2023
16.05
 3,448,900 16.20 16.40 16 34,700 748,200 -11.6
11/12/2023
16.20
 6,819,200 16.35 16.55 16.15 48,300 679,300 -10.4
08/12/2023
16.35
 9,410,300 16 16.50 16 14,000 1,253,700 -20.3
07/12/2023
16
 10,698,700 15.75 16.10 15.80 66,600 1,330,800 -20.2
06/12/2023
15.75
 10,765,300 15.35 16 15.35 54,000 349,500 -4.6
05/12/2023
15.35
 3,201,300 15.30 15.45 15.20 55,800 331,700 -4.2
04/12/2023
15.30
 3,428,500 15.30 15.45 15.25 35,500 339,600 -4.7
01/12/2023
15.30
 1,206,300 15.30 15.50 15.20 3,000 152,400 -2.3
30/11/2023
15.30
 4,590,200 15.20 15.60 15.20 5,100 500,900 -7.7
29/11/2023
15.20
 5,192,000 15 15.55 15 5,400 446,000 -6.8
28/11/2023
15
 1,695,000 14.80 15 14.50 6,500 208,200 -3.0
27/11/2023
14.80
 1,588,300 15.15 15.30 14.80 13,600 142,200 -1.9
24/11/2023
15.15
 1,601,100 15 15.35 15.05 200 5,300 -0.1
23/11/2023
15
 2,581,800 15.45 15.60 15 500,000 103,900 6.2
22/11/2023
15.45
 1,684,900 15.60 15.65 15.45 36,800 9,600 0.4
21/11/2023
15.60
 2,392,000 15.35 15.60 15.40 532,400 0 8.2
20/11/2023
15.35
 1,883,600 15.35 15.55 15.20 586,900 17,800 8.8
17/11/2023
15.35
 2,536,000 15.65 15.80 15.35 300 325,400 -5.1
16/11/2023
15.65
 1,233,700 15.70 15.70 15.55 0 0 0
15/11/2023
15.70
 2,333,400 15.70 15.95 15.65 2,100 371,500 -5.8
14/11/2023
15.70
 5,219,900 15.30 16 15.40 523,300 14,241 8.0
13/11/2023
15.30
 1,423,800 15.30 15.45 15.30 601,100 45,300 8.6
10/11/2023
15.30
 2,195,500 15.70 15.70 15.30 3,700 78,600 -1.2
09/11/2023
15.70
 2,153,700 15.75 15.90 15.60 4,900 429,600 -6.7
08/11/2023
15.75
 2,267,100 15.50 15.75 15.40 24,800 241,200 -3.4
07/11/2023
15.50
 1,761,900 15.40 15.70 15.35 360,200 65,100 4.6
06/11/2023
15.40
 4,481,100 15.25 15.70 15.25 450,000 364,900 1.4
03/11/2023
15.25
 3,395,500 15.40 15.55 15.20 70,400 214,500 -2.2
02/11/2023
15.40
 2,024,500 15.10 15.45 15.10 210,600 141,200 1.1
01/11/2023
15.10
 1,942,900 14.65 15.10 14.70 538,600 68,100 7.0
31/10/2023
14.65
 3,678,500 14.45 15.10 14.50 474,700 182,400 4.4
30/10/2023
14.45
 1,800,600 15.30 15.60 14.45 67,800 270,200 -3.1
27/10/2023
15.30
 6,436,100 14.30 15.30 14.40 792,400 15,100 11.6
26/10/2023
14.30
 6,745,700 14.85 14.85 13.90 408,100 356,700 0.8
25/10/2023
14.85
 2,389,300 14.75 15.10 14.75 1,000 462,200 -6.9
24/10/2023
14.75
 2,520,600 14.70 14.90 14.65 5,500 337,900 -4.9
23/10/2023
14.70
 2,591,600 14.55 14.90 14.50 25,900 536,200 -7.5
20/10/2023
14.55
 4,017,400 14.05 14.55 14.05 75,900 515,900 -6.3
19/10/2023
14.05
 2,768,200 14 14.30 14 13,900 360,900 -4.9
18/10/2023
14
 4,014,000 14 14.30 13.90 1,100 754,200 -10.6
17/10/2023
14
 2,376,600 14.15 14.35 14 600 378,400 -5.4
16/10/2023
14.15
 2,722,200 14.20 14.25 14 2,000 351,900 -4.9
13/10/2023
14.20
 1,862,800 14.20 14.30 14.05 0 395,500 -5.6
12/10/2023
14.20
 3,532,000 14.20 14.35 14.20 100 302,300 -4.3
11/10/2023
14.20
 1,906,200 14.15 14.25 14.10 9,500 365,800 -5.0
10/10/2023
14.15
 3,943,200 14.10 14.20 14.05 17,500 412,100 -5.6
09/10/2023
14.10
 2,952,100 13.75 14.10 13.75 11,500 302,000 -4.0
06/10/2023
13.75
 5,452,000 13.60 13.80 13.60 114,300 300,000 -2.5
05/10/2023
13.60
 1,968,700 13.50 13.70 13.50 8,000 355,300 -4.7
04/10/2023
13.50
 1,933,500 13.15 13.70 13 138,900 302,700 -2.2
03/10/2023
13.15
 2,955,600 13.65 13.65 13.10 1,600 547,300 -7.3
02/10/2023
13.65
 1,523,300 13.85 13.95 13.65 1,200 514,800 -7.1
29/09/2023
13.85
 2,530,600 13.60 14.10 13.70 0 1,027,400 -14.2
28/09/2023
13.60
 2,691,900 13.25 13.60 13.30 4,500 893,500 -11.9
27/09/2023
13.25
 2,778,600 13.20 13.40 13 207,200 848,600 -8.4
26/09/2023
13.20
 2,884,200 13.60 13.75 13.20 204,200 810,700 -8.2
25/09/2023
13.60
 3,680,100 14.40 14.40 13.60 1,200 993,400 -14.1
22/09/2023
14.40
 4,930,900 15 15 14.05 3,300 1,089,700 -15.6
21/09/2023
15
 3,286,600 15.40 15.40 15 1,600 1,296,500 -19.6
20/09/2023
15.40
 2,278,500 15.25 15.50 15.25 100 820,000 -12.6
19/09/2023
15.25
 5,220,200 15.40 15.55 15.10 54,100 848,900 -12.3
18/09/2023
15.40
 1,698,100 15.75 15.80 15.40 0 0 0
15/09/2023
15.75
 5,330,300 16 16.55 15.75 200 74,700 -1.2
14/09/2023
16
 1,979,600 16.30 16.40 15.90 2,900 395,700 -6.3

Chính sách bảo mật | Điều khoản sử dụng |