Ngân hàng TMCP Bưu điện Liên Việt (lpb)

32.55
-0.25
(-0.76%)
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
(2025-03-31) 		-0.70 -2.11% 75,070,600 -1,064,330 -35.9
30.80
34.20
32.55
2 tháng
(2025-03-03) 		-3.35 -9.33% 140,837,600 -4,047,715 -138.3
30.80
35.95
32.55
3 tháng
(2025-02-03) 		-2.80 -7.92% 201,230,000 -9,726,987 -335.0
30.80
37.70
32.55
6 tháng
(2024-11-01) 		4.47 15.91% 336,558,200 851,825 17.4
26.80
37.70
32.55
12 tháng
(2024-05-06) 		15.17 87.28% 838,808,400 -11,631,713 -317.7
17.04
37.70
32.55
24 tháng
(2023-05-11) 		23.34 253.36% 2,233,786,800 -95,044,740 -1,710.3
9.18
37.70
32.55
36 tháng
(2022-05-16) 		24.97 329.63% 4,392,755,500 -93,976,385 -1,685.2
5.41
37.70
32.55
60 tháng
(2020-05-26) 		29.28 895.88% 9,028,361,427 -87,338,796 -1,706.5
3.27
37.70
32.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2024
14.90
 12,953,300 14.60 15.07 14.51 75,300 1,891,300 -31.5
17/01/2024
14.47
 16,174,700 14.34 14.90 14.30 140,600 2,699,900 -43.6
16/01/2024
14.30
 6,517,300 14.17 14.51 14.17 1,053,200 652,500 6.7
15/01/2024
14.21
 6,142,200 14.55 14.60 14.21 43,200 1,114,500 -18.0
12/01/2024
14.21
 10,227,400 13.91 14.26 13.83 135,300 1,044,600 -15.0
11/01/2024
14.17
 6,894,700 14.13 14.55 14.08 93,700 426,900 -5.6
10/01/2024
14.13
 4,064,700 14.08 14.30 14.04 64,000 366,800 -5.0
09/01/2024
14.08
 2,571,900 14.30 14.30 13.96 29,100 194,000 -2.7
08/01/2024
14.17
 4,503,100 14.26 14.47 14.17 89,900 860,100 -12.9
05/01/2024
14.21
 2,311,800 14.38 14.38 14.08 110,800 212,000 -1.7
04/01/2024
14.13
 7,468,900 13.96 14.43 13.87 128,700 1,412,400 -21.2
03/01/2024
13.91
 2,847,700 13.83 13.91 13.70 101,200 834,700 -11.8
02/01/2024
13.74
 3,857,100 13.53 13.96 13.53 54,700 1,155,200 -17.7
29/12/2023
13.48
 1,717,100 13.53 13.70 13.44 8,000 575,800 -9.0
28/12/2023
13.53
 2,345,600 13.44 13.66 13.40 15,000 395,900 -6.0
27/12/2023
13.44
 2,317,900 13.40 13.57 13.40 300,000 392,500 -1.4
26/12/2023
13.40
 1,833,700 13.36 13.57 13.40 459,900 697,900 -3.7
25/12/2023
13.36
 1,286,500 13.36 13.48 13.18 8,800 250,600 -3.8
22/12/2023
13.36
 2,091,500 13.14 13.48 13.14 0 383,100 -6.0
21/12/2023
13.14
 1,514,400 13.18 13.31 13.06 200 381,500 -5.9
20/12/2023
13.18
 1,105,800 13.10 13.36 13.10 15,400 278,900 -4.1
19/12/2023
13.10
 2,017,700 13.23 13.36 13.01 300 458,100 -7.0
18/12/2023
13.23
 2,105,100 13.44 13.57 13.23 6,900 573,200 -8.9
15/12/2023
13.44
 1,608,400 13.40 13.61 13.40 200 264,200 -4.2
14/12/2023
13.40
 1,862,500 13.53 13.70 13.40 12,100 430,100 -6.6
13/12/2023
13.53
 2,614,200 13.74 13.91 13.44 400 298,900 -4.8
12/12/2023
13.74
 3,448,900 13.87 14.04 13.70 34,700 748,200 -11.6
11/12/2023
13.87
 6,819,200 14.00 14.17 13.83 48,300 679,300 -10.4
08/12/2023
14.00
 9,410,300 13.70 14.13 13.70 14,000 1,253,700 -20.3
07/12/2023
13.70
 10,698,700 13.48 13.78 13.53 66,600 1,330,800 -20.2
06/12/2023
13.48
 10,765,300 13.14 13.70 13.14 54,000 349,500 -4.6
05/12/2023
13.14
 3,201,300 13.10 13.23 13.01 55,800 331,700 -4.2
04/12/2023
13.10
 3,428,500 13.10 13.23 13.06 35,500 339,600 -4.7
01/12/2023
13.10
 1,206,300 13.10 13.27 13.01 3,000 152,400 -2.3
30/11/2023
13.10
 4,590,200 13.01 13.36 13.01 5,100 500,900 -7.7
29/11/2023
13.01
 5,192,000 12.84 13.31 12.84 5,400 446,000 -6.8
28/11/2023
12.84
 1,695,000 12.67 12.84 12.41 6,500 208,200 -3.0
27/11/2023
12.67
 1,588,300 12.97 13.10 12.67 13,600 142,200 -1.9
24/11/2023
12.97
 1,601,100 12.84 13.14 12.89 200 5,300 -0.1
23/11/2023
12.84
 2,581,800 13.23 13.36 12.84 500,000 103,900 6.2
22/11/2023
13.23
 1,684,900 13.36 13.40 13.23 36,800 9,600 0.4
21/11/2023
13.36
 2,392,000 13.14 13.36 13.18 532,400 0 8.2
20/11/2023
13.14
 1,883,600 13.14 13.31 13.01 586,900 17,800 8.8
17/11/2023
13.14
 2,536,000 13.40 13.53 13.14 300 325,400 -5.1
16/11/2023
13.40
 1,233,700 13.44 13.44 13.31 0 0 0
15/11/2023
13.44
 2,333,400 13.44 13.66 13.40 2,100 371,500 -5.8
14/11/2023
13.44
 5,219,900 13.10 13.70 13.18 523,300 14,241 8.0
13/11/2023
13.10
 1,423,800 13.10 13.23 13.10 601,100 45,300 8.6
10/11/2023
13.10
 2,195,500 13.44 13.44 13.10 3,700 78,600 -1.2
09/11/2023
13.44
 2,153,700 13.48 13.61 13.36 4,900 429,600 -6.7
08/11/2023
13.48
 2,267,100 13.27 13.48 13.18 24,800 241,200 -3.4
07/11/2023
13.27
 1,761,900 13.18 13.44 13.14 360,200 65,100 4.6
06/11/2023
13.18
 4,481,100 13.06 13.44 13.06 450,000 364,900 1.4
03/11/2023
13.06
 3,395,500 13.18 13.31 13.01 70,400 214,500 -2.2
02/11/2023
13.18
 2,024,500 12.93 13.23 12.93 210,600 141,200 1.1
01/11/2023
12.93
 1,942,900 12.54 12.93 12.59 538,600 68,100 7.0
31/10/2023
12.54
 3,678,500 12.37 12.93 12.41 474,700 182,400 4.4
30/10/2023
12.37
 1,800,600 13.10 13.36 12.37 67,800 270,200 -3.1
27/10/2023
13.10
 6,436,100 12.24 13.10 12.33 792,400 15,100 11.6
26/10/2023
12.24
 6,745,700 12.71 12.71 11.90 408,100 356,700 0.8
25/10/2023
12.71
 2,389,300 12.63 12.93 12.63 1,000 462,200 -6.9
24/10/2023
12.63
 2,520,600 12.59 12.76 12.54 5,500 337,900 -4.9
23/10/2023
12.59
 2,591,600 12.46 12.76 12.41 25,900 536,200 -7.5
20/10/2023
12.46
 4,017,400 12.03 12.46 12.03 75,900 515,900 -6.3
19/10/2023
12.03
 2,768,200 11.99 12.24 11.99 13,900 360,900 -4.9
18/10/2023
11.99
 4,014,000 11.99 12.24 11.90 1,100 754,200 -10.6
17/10/2023
11.99
 2,376,600 12.11 12.29 11.99 600 378,400 -5.4
16/10/2023
12.11
 2,722,200 12.16 12.20 11.99 2,000 351,900 -4.9
13/10/2023
12.16
 1,862,800 12.16 12.24 12.03 0 395,500 -5.6
12/10/2023
12.16
 3,532,000 12.16 12.29 12.16 100 302,300 -4.3
11/10/2023
12.16
 1,906,200 12.11 12.20 12.07 9,500 365,800 -5.0
10/10/2023
12.11
 3,943,200 12.07 12.16 12.03 17,500 412,100 -5.6
09/10/2023
12.07
 2,952,100 11.77 12.07 11.77 11,500 302,000 -4.0
06/10/2023
11.77
 5,452,000 11.64 11.82 11.64 114,300 300,000 -2.5
05/10/2023
11.64
 1,968,700 11.56 11.73 11.56 8,000 355,300 -4.7
04/10/2023
11.56
 1,933,500 11.26 11.73 11.13 138,900 302,700 -2.2
03/10/2023
11.26
 2,955,600 11.69 11.69 11.22 1,600 547,300 -7.3
02/10/2023
11.69
 1,523,300 11.86 11.94 11.69 1,200 514,800 -7.1
29/09/2023
11.86
 2,530,600 11.64 12.07 11.73 0 1,027,400 -14.2
28/09/2023
11.64
 2,691,900 11.34 11.64 11.39 4,500 893,500 -11.9
27/09/2023
11.34
 2,778,600 11.30 11.47 11.13 207,200 848,600 -8.4
26/09/2023
11.30
 2,884,200 11.64 11.77 11.30 204,200 810,700 -8.2
25/09/2023
11.64
 3,680,100 12.33 12.33 11.64 1,200 993,400 -14.1
22/09/2023
12.33
 4,930,900 12.84 12.84 12.03 3,300 1,089,700 -15.6
21/09/2023
12.84
 3,286,600 13.18 13.18 12.84 1,600 1,296,500 -19.6

Chính sách bảo mật | Điều khoản sử dụng |