Ngân hàng TMCP Bưu điện Liên Việt (lpb)

31.20
0.50
(1.63%)
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
(2024-08-21) 		-0.85 -2.69% 34,557,700 -345,364 -10.0
30.20
31.70
31.20
2 tháng
(2024-07-22) 		-1.05 -3.31% 122,662,500 -1,276,493 -39.9
27.10
31.75
31.20
3 tháng
(2024-06-24) 		2.45 8.67% 218,083,900 -8,000,588 -246.3
27.10
32.25
31.20
6 tháng
(2024-03-25) 		14.15 85.50% 598,440,900 -28,192,280 -663.1
16.55
32.25
31.20
12 tháng
(2023-09-26) 		17.50 132.58% 1,066,961,200 -76,790,407 -1,459.3
13.15
32.25
31.20
24 tháng
(2022-10-03) 		22.56 277.16% 3,414,402,800 -105,090,097 -1,891.4
6.32
32.25
31.20
36 tháng
(2021-10-06) 		17.75 137.08% 5,303,569,200 -85,488,736 -1,496.1
6.32
32.25
31.20
60 tháng
(2019-10-17) 		27.21 778.86% 8,861,412,337 -92,335,881 -1,788.1
2.78
32.25
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
12.66
 19,497,200 12.51 12.97 12.51 38,500 16,800 0.4
07/07/2023
12.51
 13,480,600 12.04 12.51 12.00 539,400 11,500 8.4
06/07/2023
12.04
 6,294,400 12.12 12.27 11.92 6,800 3,000 0.1
05/07/2023
12.12
 11,066,600 12.00 12.27 12.00 92,900 73,000 0.3
04/07/2023
12.00
 5,504,700 11.89 12.04 11.81 115,600 0 1.8
03/07/2023
11.89
 6,834,200 11.77 12.04 11.81 152,300 0 2.3
30/06/2023
11.77
 2,664,600 11.81 11.85 11.73 10,000 300 0.1
29/06/2023
11.81
 6,257,400 11.96 12.00 11.81 23,400 1,000 0.3
28/06/2023
11.96
 5,754,500 11.85 12.04 11.85 0 100 -0.0
27/06/2023
11.85
 4,646,300 11.89 12.04 11.85 81,000 35,300 0.7
26/06/2023
11.89
 5,527,500 11.92 12.08 11.65 11,400 73,400 -1.0
23/06/2023
11.92
 16,511,100 11.81 12.24 11.85 124,500 2,400 1.9
22/06/2023
11.81
 11,207,100 11.69 11.92 11.77 69,000 4,200 1.0
21/06/2023
11.69
 10,817,600 11.54 11.89 11.54 181,900 13,100 2.6
20/06/2023
11.54
 3,830,800 11.42 11.65 11.46 15,200 28,100 -0.2
19/06/2023
11.42
 5,251,700 11.46 11.61 11.42 800 42,600 -0.6
16/06/2023
11.46
 4,819,700 11.38 11.65 11.38 34,100 28,900 0.1
15/06/2023
11.38
 5,132,400 11.54 11.54 11.34 2,200 2,300 -0.0
14/06/2023
11.54
 3,990,700 11.61 11.73 11.54 30,200 143,700 -1.7
13/06/2023
11.61
 3,721,200 11.81 11.85 11.61 7,900 147,500 -2.1
12/06/2023
11.81
 8,049,900 11.77 11.81 11.57 15,300 483,500 -7.1
09/06/2023
11.77
 7,825,900 11.38 11.77 11.30 243,300 421,600 -2.8
08/06/2023
11.38
 8,973,600 11.65 11.73 11.34 33,600 2,780,700 -40.8
07/06/2023
11.65
 8,122,200 11.92 11.96 11.65 8,400 434,100 -6.4
06/06/2023
11.92
 11,204,600 11.89 11.96 11.73 1,600 66,500 -1.0
05/06/2023
11.89
 16,405,400 11.65 11.89 11.69 30,600 9,800 0.3
02/06/2023
11.65
 13,176,500 11.42 11.77 11.50 58,300 7,500 0.8
01/06/2023
11.42
 6,447,300 11.26 11.42 11.23 357,200 12,600 5.0
31/05/2023
11.26
 8,681,300 11.26 11.38 11.19 100 100,100 -1.5
30/05/2023
11.26
 8,910,100 11.19 11.26 11.11 115,900 0 1.7
29/05/2023
11.19
 8,652,700 10.99 11.19 10.99 90,200 2,000 1.3
26/05/2023
10.99
 10,642,400 10.84 11.03 10.76 88,600 200,100 -1.6
25/05/2023
10.84
 4,977,300 10.80 10.91 10.76 95,200 200,000 -1.5
24/05/2023
10.80
 5,502,600 10.91 10.99 10.80 800 500 0.0
23/05/2023
10.91
 5,208,800 11.03 11.11 10.91 0 500,000 -7.1
22/05/2023
11.03
 8,716,000 10.88 11.11 10.88 34,900 9,500 0.4
19/05/2023
10.88
 5,637,600 10.84 11.03 10.76 400 509,600 -7.1
18/05/2023
10.84
 7,919,800 10.72 10.91 10.68 112,900 800,500 -9.6
17/05/2023
10.72
 6,971,900 10.80 10.88 10.68 600 937,100 -13.0
16/05/2023
10.80
 6,908,500 10.76 10.84 10.68 16,800 465,700 -6.2
15/05/2023
10.76
 9,855,100 10.80 10.99 10.76 86,800 402,600 -4.4
12/05/2023
10.80
 7,921,400 10.76 10.84 10.64 30,100 410,000 -5.2
11/05/2023
10.76
 23,746,900 10.91 10.99 10.18 11,200 29,900 -0.3
10/05/2023
10.91
 9,614,700 10.88 10.99 10.76 500 23,600 -0.3
09/05/2023
10.88
 13,126,300 10.64 10.95 10.64 61,400 402,000 -4.7
08/05/2023
10.64
 4,589,200 10.64 10.80 10.60 3,700 403,500 -5.5
05/05/2023
10.64
 2,766,900 10.60 10.80 10.53 100 40,000 -0.5
04/05/2023
10.60
 4,215,400 10.88 10.88 10.60 8,900 827,700 -11.2
28/04/2023
10.88
 4,063,300 11.03 11.03 10.88 100 23,000 -0.3
27/04/2023
11.03
 8,395,500 10.88 11.11 10.68 3,200 637,900 -8.9
26/04/2023
10.88
 7,897,300 10.18 10.88 10.10 517,120 300,314 3.0
25/04/2023
10.18
 8,634,500 10.41 10.49 10.18 72,220 401,051 -4.3
24/04/2023
10.41
 7,780,400 10.60 10.76 10.33 1,110 402,575 -5.4
21/04/2023
10.60
 7,565,200 10.80 10.91 10.60 1,200 604,700 -8.2
20/04/2023
10.80
 4,112,900 10.64 10.80 10.60 10,200 137,700 -1.8
19/04/2023
10.64
 8,828,400 10.88 11.03 10.60 2,710 1,092,902 -14.9
18/04/2023
10.88
 13,418,300 11.11 11.23 10.76 1,825 360,000 -5.0
17/04/2023
11.11
 12,195,000 11.50 11.65 10.99 8,415 400,347 -5.6
14/04/2023
11.50
 17,307,100 11.46 11.96 11.50 478,900 403,700 1.1
13/04/2023
11.46
 4,385,000 11.54 11.65 11.46 120 21,900 -0.3
12/04/2023
11.54
 5,337,000 11.54 11.73 11.54 300 17,300 -0.3
11/04/2023
11.54
 5,438,300 11.34 11.54 11.30 19,800 0 0.3
10/04/2023
11.34
 8,882,400 11.54 11.65 11.34 9,800 14,800 -0.1
07/04/2023
11.54
 10,964,600 11.69 11.77 11.42 13,200 8,300 0.1
06/04/2023
11.69
 12,634,600 12.08 12.16 11.69 9,400 16,000 -0.1
05/04/2023
12.08
 4,997,200 12.24 12.24 12.04 1,100 150,300 -2.3
04/04/2023
12.24
 15,680,400 12.04 12.31 12.00 166,000 17,110 2.3
03/04/2023
12.04
 9,571,600 11.96 12.27 11.96 100,100 84,900 0.2
31/03/2023
11.96
 6,236,700 11.92 11.96 11.81 56,600 5,740 0.8
30/03/2023
11.92
 6,348,400 11.92 12.08 11.89 0 23,520 -0.4
29/03/2023
11.92
 6,691,700 11.89 12.00 11.85 155 1,900 -0.0
28/03/2023
11.89
 11,966,000 12.00 12.16 11.89 3,100 20,950 -0.3
27/03/2023
12.00
 6,694,000 12.04 12.08 11.96 31,800 12,100 0.3
24/03/2023
12.04
 17,971,200 11.61 12.20 11.65 42,600 95,000 -0.8
23/03/2023
11.61
 3,437,400 11.50 11.61 11.42 167,600 7,000 2.4
22/03/2023
11.50
 7,046,700 11.42 11.57 11.42 16,400 16,400 -0.0
21/03/2023
11.42
 5,579,700 11.23 11.50 11.23 0 42,300 -7.0
20/03/2023
11.23
 16,900,400 11.57 11.57 11.23 2,700 0 0.0
17/03/2023
11.57
 13,284,200 11.61 11.69 11.54 25,700 11,300 0.2
16/03/2023
11.61
 4,181,800 11.65 11.69 11.54 37,900 58,560 -0.3
15/03/2023
11.65
 17,449,800 11.38 11.85 11.50 63,900 21,000 0.6
14/03/2023
11.38
 16,302,600 11.46 11.65 11.38 28,000 14,650 0.2
13/03/2023
11.46
 13,523,200 11.46 11.73 11.42 108,500 37,000 1.1
10/03/2023
11.46
 8,374,400 11.50 11.61 11.42 138,800 46,600 1.4
09/03/2023
11.50
 19,620,500 11.38 11.77 11.42 100 15,100 -0.2
08/03/2023
11.38
 7,295,700 11.15 11.38 11.07 254,900 150,489 1.5
07/03/2023
11.15
 7,956,600 11.07 11.34 11.07 36,100 600,000 -8.1
06/03/2023
11.07
 8,653,100 10.99 11.34 11.07 100 0 0.0
03/03/2023
10.99
 6,948,200 11.19 11.38 10.99 20,000 623,000 -8.5
02/03/2023
11.19
 8,285,400 11.11 11.50 10.99 5,500 615,700 -8.8
01/03/2023
11.11
 9,759,700 10.84 11.26 10.72 46,910 36,000 0.2
28/02/2023
10.84
 5,336,700 10.72 10.91 10.76 323,000 0 4.5
27/02/2023
10.72
 5,801,300 10.95 10.95 10.72 70,900 311,500 -3.3
24/02/2023
10.95
 7,628,200 10.99 11.19 10.95 4,002 500,000 -7.0
23/02/2023
10.99
 9,337,000 10.95 11.23 10.76 5,300 550,915 -7.7
22/02/2023
10.95
 9,985,800 11.42 11.50 10.95 9,100 10,390 -0.0
21/02/2023
11.42
 8,629,600 11.65 11.73 11.38 6,500 0 0.1
20/02/2023
11.65
 10,621,600 11.26 11.65 11.26 38 0 0.0
17/02/2023
11.26
 18,982,900 10.88 11.50 10.88 30,317 109,000 -1.1
16/02/2023
10.88
 6,530,900 10.68 10.88 10.76 6,800 6,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |