Ngân hàng TMCP Bưu điện Liên Việt (lpb)

30.80
-0.40
(-1.28%)
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
(2025-03-10) 		-3.60 -10.34% 74,393,300 -1,887,014 -62.5
30.80
35.95
31.20
2 tháng
(2025-02-07) 		-5.30 -14.52% 135,063,600 -3,807,255 -130.2
30.80
37.70
31.20
3 tháng
(2025-01-08) 		0.30 0.97% 192,933,300 -4,872,235 -168.6
30.20
37.70
31.20
6 tháng
(2024-10-10) 		2.69 9.43% 317,998,600 -1,425,443 -55.8
26.80
37.70
31.20
12 tháng
(2024-04-15) 		15.19 94.87% 878,096,900 -21,719,081 -521.0
16.01
37.70
31.20
24 tháng
(2023-04-19) 		22.09 242.41% 2,275,081,300 -99,604,690 -1,772.5
8.71
37.70
31.20
36 tháng
(2022-04-25) 		22.21 246.93% 4,420,964,900 -93,972,953 -1,686.4
5.41
37.70
31.20
60 tháng
(2020-05-04) 		28.19 935.24% 9,024,526,549 -83,502,895 -1,677.1
3.01
37.70
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
23.16
 4,026,800 23.20 23.24 22.77 30,500 1,033,900 -26.9
18/06/2024
23.20
 3,414,800 23.29 23.37 22.86 5,500 642,700 -17.2
17/06/2024
23.29
 4,132,300 23.63 23.63 23.03 52,300 1,275,200 -33.1
14/06/2024
23.54
 8,192,100 22.95 23.84 22.82 795,800 431,800 10.0
13/06/2024
22.77
 3,194,100 22.43 22.77 22.35 773,600 47,000 19.2
12/06/2024
22.35
 5,438,900 22.00 22.65 21.75 895,900 120,800 20.3
11/06/2024
22.00
 5,281,000 22.69 22.69 22.00 30,300 1,424,033 -36.1
10/06/2024
22.47
 3,626,200 22.52 22.73 22.30 443,400 153,701 7.7
07/06/2024
22.39
 2,024,700 22.47 22.77 22.17 8,200 414,500 -10.6
06/06/2024
22.35
 6,037,900 22.05 22.95 21.92 1,023,400 54,604 25.4
05/06/2024
22.05
 7,693,600 22.17 22.17 21.53 647,400 1,180,100 -13.5
04/06/2024
22.09
 4,072,800 22.22 22.22 21.88 383,500 468,100 -2.1
03/06/2024
22.09
 4,491,300 22.39 22.43 22.00 122,800 543,700 -10.9
31/05/2024
22.09
 4,368,400 22.52 22.52 21.96 900 540,100 -14.0
30/05/2024
22.30
 7,075,500 22.00 22.69 21.83 470,400 303,900 4.2
29/05/2024
22.26
 10,411,600 21.79 22.60 21.40 14,000 1,324,200 -33.6
28/05/2024
21.45
 14,971,400 20.38 21.45 20.16 1,761,500 122,800 39.9
27/05/2024
20.08
 1,744,500 19.86 20.12 19.82 70,000 248,400 -4.2
24/05/2024
20.12
 7,731,900 19.91 20.51 19.01 513,500 966,700 -10.8
23/05/2024
19.95
 2,878,200 19.91 20.08 19.61 246,400 22,900 5.2
22/05/2024
19.91
 5,269,600 19.61 20.38 19.48 497,400 86,600 9.5
21/05/2024
19.52
 5,853,100 19.86 19.86 19.35 430,400 650,200 -5.0
20/05/2024
19.69
 7,088,100 20.12 20.38 19.52 259,500 1,033,800 -18.0
17/05/2024
19.86
 9,831,400 19.09 19.95 19.01 48,200 890,500 -19.1
16/05/2024
18.84
 12,589,000 17.94 18.84 17.77 407,600 982,900 -12.2
15/05/2024
17.64
 11,540,600 17.21 17.94 17.21 197,800 576,800 -7.9
14/05/2024
17.21
 2,948,200 17.08 17.25 16.99 520,200 53,500 9.3
13/05/2024
17.04
 3,085,900 17.25 17.25 16.99 59,100 389,700 -6.6
10/05/2024
17.21
 1,999,300 17.12 17.38 17.12 152,300 194,100 -0.8
09/05/2024
17.12
 3,583,700 17.55 17.55 17.04 29,300 144,700 -2.3
08/05/2024
17.38
 3,564,200 17.47 17.89 17.38 1,600 801,900 -16.4
07/05/2024
17.47
 3,628,200 17.42 17.85 17.29 26,900 1,127,500 -22.6
06/05/2024
17.38
 3,203,400 17.29 17.59 17.29 651,000 155,800 10.0
03/05/2024
17.29
 3,565,900 17.47 17.81 17.12 175,900 283,300 -2.2
02/05/2024
17.55
 2,186,800 17.89 17.98 17.55 30,300 794,100 -15.8
26/04/2024
17.89
 5,816,400 17.81 17.89 17.08 138,700 1,364,300 -24.9
25/04/2024
17.81
 4,989,000 18.15 18.19 17.64 112,100 1,345,100 -25.7
24/04/2024
18.02
 5,692,700 17.64 18.02 17.55 265,600 1,025,500 -15.7
23/04/2024
17.55
 7,827,600 17.42 17.64 17.25 145,800 1,293,800 -23.4
22/04/2024
17.38
 8,188,000 17.21 17.42 16.87 153,900 1,417,300 -25.3
19/04/2024
17.21
 14,674,500 16.78 17.21 16.01 157,100 2,145,800 -38.8
17/04/2024
17.21
 15,295,600 16.87 17.21 16.40 322,800 1,211,800 -17.5
16/04/2024
16.65
 10,894,500 16.01 16.74 16.01 906,900 1,258,700 -6.8
15/04/2024
16.01
 10,453,000 16.74 17.42 15.58 1,228,700 1,640,000 -8.2
12/04/2024
16.74
 15,101,300 15.80 16.74 15.75 2,523,800 2,598,700 -1.7
11/04/2024
15.67
 7,383,200 16.01 16.27 15.67 1,025,000 1,237,100 -4.0
10/04/2024
16.05
 13,007,000 16.10 16.27 16.01 38,000 1,247,300 -22.8
09/04/2024
15.88
 9,837,500 14.85 15.88 14.85 189,000 242,800 -0.9
08/04/2024
14.85
 3,198,600 14.73 14.98 14.64 481,500 61,600 7.3
05/04/2024
14.64
 3,020,000 14.55 14.77 14.43 334,800 379,200 -0.8
04/04/2024
14.60
 3,477,500 14.77 14.85 14.60 115,500 279,300 -2.8
03/04/2024
14.77
 4,236,900 14.98 15.03 14.77 158,400 531,300 -6.5
02/04/2024
14.85
 7,259,400 14.73 14.98 14.60 24,600 786,300 -13.2
01/04/2024
14.81
 2,925,700 14.81 15.03 14.73 48,700 570,600 -9.1
29/03/2024
15.03
 7,969,000 14.47 15.03 14.47 299,800 76,600 3.8
28/03/2024
14.47
 4,297,700 14.43 14.51 14.38 75,200 438,500 -6.1
27/03/2024
14.34
 2,535,400 14.55 14.55 14.34 49,700 287,100 -4.0
26/03/2024
14.43
 2,796,700 14.26 14.47 14.13 59,100 287,100 -3.8
25/03/2024
14.17
 3,565,300 14.43 14.47 14.17 178,700 575,800 -6.6
22/03/2024
14.38
 3,853,200 14.55 14.64 14.38 120,500 742,600 -10.5
21/03/2024
14.43
 3,608,900 14.55 14.64 14.34 79,900 593,500 -8.7
20/03/2024
14.55
 6,336,100 13.87 14.55 13.83 572,900 585,000 -0.3
19/03/2024
13.83
 1,630,600 13.74 13.91 13.70 42,000 147,000 -1.7
18/03/2024
13.74
 6,624,100 14.13 14.26 13.53 277,100 719,300 -7.2
15/03/2024
14.17
 5,226,400 14.34 14.34 14.13 5,100 590,300 -9.7
14/03/2024
14.34
 2,644,000 14.64 14.64 14.34 67,000 675,500 -10.3
13/03/2024
14.55
 3,635,300 14.55 14.60 14.38 57,000 475,700 -7.1
12/03/2024
14.43
 3,743,100 14.17 14.47 14.13 36,900 412,200 -6.3
11/03/2024
14.17
 5,749,200 14.68 14.73 14.13 364,100 609,500 -4.1
08/03/2024
14.64
 6,062,300 15.15 15.24 14.60 89,000 1,154,400 -18.5
07/03/2024
15.15
 2,984,000 15.33 15.33 15.15 11,000 395,100 -6.8
06/03/2024
15.28
 6,717,900 15.28 15.84 15.24 171,800 663,700 -8.9
05/03/2024
15.11
 4,366,400 14.81 15.11 14.77 31,500 397,121 -6.4
04/03/2024
14.73
 4,156,200 14.64 14.85 14.60 22,826 445,329 -7.3
01/03/2024
14.60
 3,419,700 14.64 14.77 14.55 248,000 406,657 -2.7
29/02/2024
14.64
 3,016,100 14.90 14.94 14.64 40,100 430,800 -6.7
28/02/2024
14.81
 2,813,300 14.90 14.94 14.81 472,200 254,169 3.8
27/02/2024
14.73
 2,488,500 14.85 14.98 14.73 861,900 313,200 9.5
26/02/2024
14.73
 1,657,800 14.68 14.85 14.68 21,700 107,900 -1.5
23/02/2024
14.64
 5,581,000 15.15 15.45 14.64 643,300 512,200 2.4
22/02/2024
15.15
 2,325,900 15.20 15.33 15.11 167,600 230,100 -1.1
21/02/2024
15.20
 2,372,400 15.28 15.37 15.15 104,900 672,737 -10.1
20/02/2024
15.20
 1,845,100 15.15 15.28 15.15 32,400 215,900 -3.3
19/02/2024
15.15
 3,407,600 15.28 15.37 15.11 99,100 924,835 -14.7
16/02/2024
15.37
 3,623,000 15.58 15.63 15.24 48,600 1,220,900 -21.1
15/02/2024
15.58
 2,223,000 15.75 15.75 15.54 282,900 269,800 0.3
07/02/2024
15.54
 3,167,100 15.50 15.63 15.33 1,600 1,368,700 -24.7
06/02/2024
15.50
 1,955,500 15.63 15.80 15.41 180,900 839,485 -12.0
05/02/2024
15.58
 3,808,200 15.15 15.71 15.15 340,200 385,479 -0.8
02/02/2024
15.24
 5,080,400 15.33 15.58 15.24 125,600 1,569,100 -25.9
01/02/2024
15.33
 7,857,300 15.20 15.71 15.11 151,300 1,810,400 -30.0
31/01/2024
15.11
 7,769,400 15.28 15.33 15.07 109,800 1,440,800 -23.6
30/01/2024
15.20
 6,959,600 15.11 15.50 15.11 63,500 950,400 -15.9
29/01/2024
15.07
 9,874,500 14.90 15.41 14.85 6,600 1,540,600 -27.3
26/01/2024
14.94
 2,116,300 14.98 15.03 14.90 0 182,400 -3.2
25/01/2024
14.94
 4,001,800 14.85 14.94 14.77 0 394,000 -6.8
24/01/2024
14.81
 3,442,100 14.77 14.90 14.68 674,000 400,400 4.8
23/01/2024
14.77
 3,042,000 14.90 14.90 14.73 137,800 323,700 -3.2
22/01/2024
14.77
 4,686,900 15.03 15.03 14.64 179,200 517,500 -5.8
19/01/2024
14.90
 4,412,100 14.98 15.07 14.81 90,500 940,800 -14.8

Chính sách bảo mật | Điều khoản sử dụng |