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)
19/08/2025
40.44
 4,876,400 38.22 40.49 37.99 472,700 860,000 -16.3
18/08/2025
37.89
 4,075,200 37.04 38.08 36.81 830,800 148,100 27.0
15/08/2025
36.85
 6,175,200 38.51 38.51 36.48 821,800 1,061,700 -9.8
14/08/2025
37.99
 7,635,400 37.66 38.32 37.42 882,200 869,600 0.4
13/08/2025
37.04
 10,589,000 36.38 37.99 36.38 561,400 1,704,500 -45.2
12/08/2025
35.96
 9,518,700 33.88 35.96 33.50 1,416,900 415,000 36.7
11/08/2025
33.83
 3,493,100 33.55 33.83 33.17 774,400 186,700 20.8
08/08/2025
33.45
 3,352,400 33.83 33.88 33.07 40,100 556,800 -18.3
07/08/2025
33.83
 4,516,800 34.49 34.49 33.31 67,000 840,200 -27.5
06/08/2025
34.11
 4,087,700 33.55 34.11 33.55 543,500 1,055,300 -18.4
05/08/2025
33.36
 9,497,400 32.79 34.54 32.79 1,384,400 559,800 29.1
04/08/2025
32.79
 3,117,800 32.55 32.93 31.94 56,500 422,000 -12.6
01/08/2025
32.60
 2,853,500 32.36 32.60 31.61 280,200 478,700 -6.8
31/07/2025
32.32
 4,565,500 32.41 32.60 31.51 365,300 692,500 -11.1
30/07/2025
32.32
 3,585,800 32.41 33.07 31.94 261,100 264,600 -0.2
29/07/2025
32.41
 6,251,200 34.63 34.73 32.41 313,700 1,259,300 -33.6
28/07/2025
34.54
 7,287,700 33.45 34.59 33.26 1,773,200 156,000 58.3
25/07/2025
33.31
 3,406,100 33.55 33.73 33.26 705,200 25,900 24.0
24/07/2025
33.55
 2,519,900 33.36 34.02 33.17 303,500 167,500 4.8
23/07/2025
33.31
 3,733,400 33.97 34.02 33.31 72,500 252,600 -6.4
22/07/2025
33.92
 2,666,600 33.64 33.92 33.12 87,700 82,200 0.2
21/07/2025
33.55
 4,420,200 33.07 34.02 32.79 663,500 475,100 6.6
18/07/2025
32.70
 4,707,200 31.85 32.93 31.56 522,300 515,000 0.2
17/07/2025
31.80
 3,911,000 32.08 32.13 31.80 303,400 183,200 4.1
16/07/2025
31.94
 2,823,300 31.80 32.27 31.70 191,200 428,900 -8.1
15/07/2025
31.66
 5,349,400 31.14 31.99 31.04 1,305,500 840,000 15.5
14/07/2025
31.04
 1,952,700 31.28 31.37 30.85 195,800 173,400 0.7
11/07/2025
31.18
 2,291,500 31.51 31.66 31.14 24,200 295,000 -9.0
10/07/2025
31.47
 2,842,500 31.42 31.47 31.18 274,700 602,200 -10.8
09/07/2025
31.33
 3,840,600 31.99 32.32 31.23 28,300 148,300 -4.1
08/07/2025
31.85
 2,506,300 31.80 32.13 31.42 285,000 69,500 7.2
07/07/2025
31.66
 5,348,000 31.09 31.66 30.95 1,778,100 110,800 55.2
04/07/2025
30.95
 3,006,600 30.85 31.33 30.71 99,700 144,900 -1.5
03/07/2025
30.71
 2,820,600 30.62 30.71 30.43 51,400 256,900 -6.6
02/07/2025
30.57
 2,017,300 30.43 30.76 30.38 66,400 72,800 -0.2
01/07/2025
30.38
 1,360,000 30.57 30.62 30.29 5,400 1,100 0.1
30/06/2025
30.47
 2,645,800 30.29 30.62 30.19 469,400 4,800 15.0
27/06/2025
30.19
 1,847,400 30.14 30.29 29.91 74,700 3,100 2.3
26/06/2025
30.05
 1,075,600 30.05 30.24 29.77 5,900 18,600 -0.4
25/06/2025
30.05
 1,439,900 30.24 30.52 29.86 2,600 30,400 -0.9
24/06/2025
30.05
 1,406,600 30.05 30.29 29.96 18,400 10,400 0.3
23/06/2025
29.86
 2,182,600 30.14 30.14 29.62 1,400 57,800 -1.8
20/06/2025
30.14
 2,055,100 30.76 30.76 30.14 2,600 323,000 -10.3
19/06/2025
30.62
 2,732,400 30.24 30.71 30.05 0 26,600 -0.8
18/06/2025
30.19
 1,946,800 30.71 30.71 30.14 3,300 400,200 -12.8
17/06/2025
30.57
 4,079,500 30.19 30.71 30.05 388,600 22,100 11.8
16/06/2025
29.91
 1,818,200 29.96 30.19 29.81 11,600 39,400 -0.9
13/06/2025
29.86
 3,082,200 29.86 30.29 29.67 684,400 264,800 13.4
12/06/2025
29.91
 1,431,600 30.14 30.24 29.77 17,300 20,000 -0.1
11/06/2025
29.72
 952,800 29.77 29.96 29.67 5,700 24,200 -0.6
10/06/2025
29.72
 2,437,300 29.77 30.43 29.58 118,400 0 2.0
09/06/2025
29.53
 1,903,600 29.48 29.77 29.01 1,200 0 -2.6
06/06/2025
29.48
 2,400,100 30.05 30.10 29.48 113,100 0 -2.3
05/06/2025
30.05
 1,357,500 30.14 30.14 29.86 200 0 -5.0
04/06/2025
30.00
 1,580,200 30.29 30.43 30.00 153,800 0 3.7
03/06/2025
30.24
 1,855,500 30.52 30.52 30.19 3,800 0 -0.9
02/06/2025
30.24
 2,160,000 30.05 30.29 29.67 278,500 0 4.6
30/05/2025
30.05
 1,471,900 30.33 30.38 29.86 15,600 0 -4.4
29/05/2025
30.24
 1,463,400 30.33 30.52 30.19 20,104 0 -1.8
28/05/2025
30.19
 2,135,500 30.62 30.62 30.14 200 0 -6.6
27/05/2025
30.43
 1,920,400 30.81 30.81 30.33 59,000 212,300 -5.0
26/05/2025
30.71
 2,528,700 30.33 30.85 29.58 452,200 0 9.5
23/05/2025
30.19
 1,550,700 30.19 30.38 30.10 38,900 64,700 -0.8
22/05/2025
30.14
 3,093,600 30.81 30.81 30.10 9,200 0 -11.0
21/05/2025
30.76
 2,430,600 31.18 31.66 30.71 95,900 0 -9.7
20/05/2025
31.14
 3,562,200 30.85 31.18 30.33 348,400 0 9.8
19/05/2025: Cổ tức tiền mặt tỉ lệ: 25%
19/05/2025
30.90
 5,468,700 32.13 32.13 30.85 324,800 0 -5.2
16/05/2025
32.13
 4,560,600 32.61 33.14 32.13 149,900 0 -17.0
15/05/2025
32.61
 8,884,600 31.51 32.61 31.51 1,641,800 0 45.1
14/05/2025
31.42
 4,470,300 30.76 31.42 30.63 671,800 97,600 20.2
13/05/2025
30.59
 3,062,200 30.81 30.85 30.37 272,300 357,000 -2.9
12/05/2025
30.63
 4,178,600 30.81 30.98 30.59 40,600 105,400 -2.3
09/05/2025
30.37
 4,973,300 29.49 31.07 29.31 1,004,800 112,100 30.3
08/05/2025
29.09
 3,861,900 28.83 29.58 28.83 313,300 313,000 0.1
07/05/2025
28.34
 2,001,400 28.04 28.48 27.90 149,500 32,400 3.8
06/05/2025
27.95
 2,701,400 28.43 28.56 27.95 110,300 992,500 -28.3
05/05/2025
28.30
 1,494,900 28.61 28.83 28.17 84,700 0 1.7
29/04/2025
28.65
 1,143,500 28.87 29.27 28.65 72,900 95,300 -0.7
28/04/2025
28.87
 1,555,900 28.96 28.96 28.26 236,300 205,000 1.0
25/04/2025
28.43
 6,340,700 28.87 29.18 28.21 181,200 269,400 -2.8
24/04/2025
29.05
 2,141,600 29.22 29.44 29.05 163,100 85,200 2.6
23/04/2025
29.31
 2,718,000 29.40 29.75 29.31 40,700 378,500 -11.3
22/04/2025
29.27
 4,879,700 29.00 29.36 27.07 393,100 625,700 -8.0
21/04/2025
29.09
 2,596,300 29.88 29.88 29.05 101,600 489,100 -12.9
18/04/2025
29.84
 4,142,800 29.75 30.41 29.62 1,308,700 207,700 37.7
17/04/2025
29.58
 4,118,900 29.05 30.37 28.83 319,900 108,600 7.0
16/04/2025
28.74
 1,645,400 29.05 29.44 28.74 309,300 50,600 8.6
15/04/2025
29.18
 3,977,800 29.58 29.84 28.65 252,700 237,500 0.5
14/04/2025
29.80
 2,160,100 29.84 29.93 29.66 390,500 152,600 8.1
11/04/2025
30.10
 7,069,100 28.17 30.15 28.17 799,000 1,789,800 -32.8
10/04/2025
29.66
 473,200 29.66 29.66 29.66 0 7,900 -0.3
09/04/2025
27.73
 5,332,500 26.76 28.61 26.41 796,500 684,500 3.5
08/04/2025
27.46
 3,769,900 29.00 29.00 26.98 290,700 356,500 -2.2
04/04/2025
29.00
 9,431,700 25.53 29.00 25.53 1,223,000 1,044,100 4.9
03/04/2025
27.11
 6,201,700 28.96 28.96 27.11 491,800 470,500 0.3
02/04/2025
29.14
 1,852,800 29.49 29.58 29.14 21,900 655,700 -21.1
01/04/2025
29.40
 1,106,200 29.27 29.49 29.22 293,000 241,600 1.7
31/03/2025
29.27
 2,412,800 29.44 29.44 28.87 166,800 729,600 -18.6
28/03/2025
29.44
 1,418,900 29.05 29.49 29.05 238,200 160,700 2.6
27/03/2025
29.05
 1,950,300 29.58 29.58 29.05 131,100 122,200 0.3

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