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)
26/03/2025
29.44
 2,578,800 29.93 30.06 29.44 156,100 313,500 -5.3
25/03/2025
29.93
 2,530,300 30.06 30.24 29.75 439,100 547,700 -3.7
24/03/2025
30.06
 8,068,400 30.63 30.63 29.66 40,800 2,040,000 -67.7
21/03/2025
30.63
 2,543,500 31.29 31.29 30.63 14,500 368,400 -12.5
20/03/2025
31.29
 2,563,200 31.86 31.86 31.29 974,500 322,400 23.3
19/03/2025
31.64
 6,285,000 31.16 31.95 31.16 1,213,700 372,400 30.3
18/03/2025
31.16
 5,124,100 30.54 31.56 30.28 373,300 213,900 5.5
17/03/2025
30.54
 2,029,600 30.76 30.81 30.32 68,400 568,200 -17.3
14/03/2025
30.76
 1,433,200 31.16 31.16 30.76 217,900 330,500 -3.9
13/03/2025
31.07
 2,545,000 31.07 31.20 30.72 1,040,100 695,352 12.2
12/03/2025
31.07
 2,715,700 30.50 31.12 30.15 415,500 373,700 1.3
11/03/2025
30.50
 3,771,200 30.50 30.72 30.02 805,300 304,400 17.2
10/03/2025
30.63
 4,061,000 31.16 31.56 30.63 141,300 962,400 -28.9
07/03/2025
31.16
 3,123,200 31.25 31.64 31.16 212,000 1,129,500 -32.6
06/03/2025
31.29
 1,826,200 31.73 31.73 31.25 250,500 388,500 -4.9
05/03/2025
31.51
 2,318,400 31.25 32.22 31.25 179,100 268,500 -3.2
04/03/2025
31.25
 5,102,600 31.47 31.51 30.94 485,300 1,028,700 -19.2
03/03/2025
31.60
 3,778,400 31.91 31.91 31.34 431,700 945,700 -18.4
28/02/2025
31.82
 2,994,600 32.26 32.30 31.73 78,300 664,600 -21.2
27/02/2025
32.35
 2,381,500 32.48 32.48 31.95 54,400 842,400 -28.8
26/02/2025
32.48
 2,228,700 32.66 32.74 32.22 194,900 706,900 -18.9
25/02/2025
32.44
 3,525,600 32.48 32.79 32.39 416,100 583,900 -6.2
24/02/2025
32.39
 4,039,400 32.00 32.52 31.82 463,600 426,100 1.4
21/02/2025
32.04
 1,524,600 32.04 32.35 31.95 297,200 99,900 7.2
20/02/2025
31.95
 3,887,500 32.30 32.57 31.91 462,700 298,700 6.0
19/02/2025
32.30
 3,508,600 32.26 32.57 31.95 1,039,800 136,800 33.1
18/02/2025
32.22
 3,459,500 32.96 32.96 32.13 539,000 358,400 6.6
17/02/2025
32.79
 1,586,800 33.01 33.10 32.66 239,600 156,200 3.1
14/02/2025
33.01
 2,767,900 33.71 33.71 32.74 541,400 490,500 2.0
13/02/2025
33.18
 2,520,700 32.88 33.32 32.61 624,500 451,100 6.6
12/02/2025
32.88
 2,734,300 32.61 33.36 32.61 40,700 352,300 -11.7
11/02/2025
32.57
 2,458,800 32.17 32.61 32.04 798,600 255,600 20.0
10/02/2025
32.17
 2,445,900 32.04 32.39 31.64 384,900 157,600 8.3
07/02/2025
32.13
 2,457,100 32.13 32.57 31.86 771,200 719,700 1.9
06/02/2025
32.13
 3,449,500 31.69 32.35 31.60 553,100 287,000 9.7
05/02/2025
31.60
 5,870,000 31.07 31.78 30.98 1,402,900 364,000 37.3
04/02/2025
30.90
 2,681,400 31.51 31.51 30.50 157,000 255,400 -3.5
24/01/2025
31.56
 14,663,700 31.12 31.78 31.03 6,946,700 374,500 235.6
23/01/2025
31.07
 5,486,300 29.58 31.34 29.58 1,529,900 392,600 39.3
22/01/2025
29.40
 6,970,600 28.12 29.44 28.12 2,641,200 73,600 85.2
21/01/2025
28.04
 2,017,400 27.90 28.26 27.90 345,400 22,500 10.3
20/01/2025
27.86
 1,248,700 28.08 28.34 27.86 188,500 62,000 4.0
17/01/2025
28.08
 1,839,700 27.73 28.17 27.55 432,300 9,300 13.4
16/01/2025
27.68
 1,235,200 27.46 27.99 27.42 30,000 96,100 -2.1
15/01/2025
27.29
 1,015,700 27.33 27.42 27.07 300 185,100 -5.7
14/01/2025
27.16
 1,098,100 27.02 27.60 27.02 2,400 121,600 -3.7
13/01/2025
27.02
 2,608,200 26.58 27.02 26.14 12,000 326,200 -9.4
10/01/2025
26.58
 1,885,900 26.98 26.98 26.45 0 184,200 -5.6
09/01/2025
26.93
 1,024,700 27.24 27.29 26.89 1,600 93,600 -2.8
08/01/2025
27.20
 904,600 27.07 27.29 26.85 52,000 107,000 -1.7
07/01/2025
27.02
 1,883,800 26.71 27.29 26.63 125,000 49,000 2.3
06/01/2025
26.67
 2,190,400 26.80 27.02 26.41 27,100 127,900 -3.1
03/01/2025
26.76
 4,896,600 27.55 27.55 26.67 4,300 386,700 -11.7
02/01/2025
27.51
 2,568,300 27.64 27.64 27.16 615,300 42,400 17.8
31/12/2024
27.51
 2,470,600 27.77 27.86 27.46 846,500 54,100 24.9
30/12/2024
27.77
 3,349,400 27.55 27.99 27.33 856,000 194,400 20.8
27/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/168 (Volume + 16.80%, Ratio=0.17)
27/12/2024
27.29
 9,363,500 25.79 27.29 25.70 1,412,500 64,400 41.6
26/12/2024
25.55
 2,059,900 25.92 25.96 25.55 69,700 137,000 -2.3
25/12/2024
25.81
 4,652,700 25.32 26.08 25.28 642,400 30,900 20.9
24/12/2024
25.28
 1,254,400 25.28 25.32 24.94 0 0 0
23/12/2024
25.25
 1,034,700 25.32 25.36 25.06 900 110,300 -3.7
20/12/2024
25.17
 971,400 25.17 25.28 24.91 100 188,000 -6.3
19/12/2024
25.17
 1,533,700 25.40 25.43 24.91 0 237,600 -7.9
18/12/2024
25.40
 2,076,900 25.10 25.47 25.10 139,000 42,900 3.2
17/12/2024
25.06
 1,036,300 25.06 25.10 24.83 25,200 88,800 -2.1
16/12/2024
24.98
 884,000 25.13 25.28 24.91 0 116,400 -3.9
13/12/2024
24.98
 1,281,200 25.02 25.21 24.79 292,508 120,600 5.7
12/12/2024
24.94
 2,414,300 25.36 25.43 24.94 198,700 22,167 5.9
11/12/2024
25.32
 1,869,200 25.70 25.92 25.28 13,400 68,500 -1.9
10/12/2024
25.66
 1,092,300 25.77 25.92 25.66 14,600 40,800 -0.9
09/12/2024
25.74
 1,615,200 26.00 26.08 25.66 82,000 102,200 -0.7
06/12/2024
25.81
 2,742,500 25.62 26.08 25.40 241,200 29,774 7.2
05/12/2024
25.40
 2,377,800 25.28 25.66 25.21 217,000 55,700 5.4
04/12/2024
25.21
 3,124,300 25.62 25.96 25.10 101,600 68,900 1.1
03/12/2024
25.59
 4,697,500 25.13 25.77 25.13 582,500 32,600 18.7
02/12/2024
25.06
 6,919,600 24.38 25.32 24.38 1,178,900 13,500 38.8
29/11/2024
24.30
 895,400 24.15 24.49 24.15 84,200 2,300 2.7
28/11/2024
24.12
 1,803,500 24.49 24.68 24.12 0 22,300 -0.7
27/11/2024
24.34
 1,136,800 24.08 24.49 24.04 69,100 0 2.2
26/11/2024
24.04
 792,400 24.04 24.08 23.93 33,900 0 1.1
25/11/2024
24.00
 313,300 24.04 24.04 23.93 3,600 0 0.1
22/11/2024
24.00
 767,600 23.93 24.04 23.85 59,500 100 1.9
21/11/2024
23.89
 620,300 23.81 23.89 23.70 64,000 4,600 1.9
20/11/2024
23.78
 1,128,800 23.66 23.81 23.44 57,500 18,900 1.2
19/11/2024
23.59
 595,300 23.70 23.81 23.51 8,900 9,100 0.0
18/11/2024
23.70
 1,491,400 23.74 24.04 23.48 25,400 20,100 0.2
15/11/2024
23.70
 1,814,200 23.66 23.78 23.32 8,900 71,700 -2.0
14/11/2024
23.66
 957,600 24.08 24.12 23.63 300 26,600 -0.8
13/11/2024
23.97
 1,166,000 23.93 24.04 23.66 41,300 20,900 0.6
12/11/2024
23.89
 1,121,400 24.12 24.30 23.78 5,800 10,200 -0.1
11/11/2024
23.93
 1,546,600 24.27 24.30 23.89 600 162,800 -5.2
08/11/2024
24.27
 1,474,500 24.61 24.61 24.19 1,400 64,200 -2.0
07/11/2024
24.57
 884,400 24.53 24.72 24.49 62,600 15,600 1.5
06/11/2024
24.53
 492,100 24.72 24.72 24.38 58,900 6,400 1.7
05/11/2024
24.42
 1,232,900 24.46 24.76 24.42 462,900 39,000 13.8
04/11/2024
24.38
 1,169,100 24.72 24.87 24.34 5,400 80,200 -2.4
01/11/2024
24.72
 1,565,300 24.83 24.87 24.64 315,200 33,000 9.3
31/10/2024
24.83
 1,350,900 24.57 24.83 24.49 68,700 14,400 1.8
30/10/2024
24.53
 1,329,200 24.42 24.68 24.38 44,800 10,100 1.1
29/10/2024
24.34
 785,900 24.30 24.38 24.27 63,000 14,800 1.6

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