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)
15/02/2023
10.68
 6,237,400 10.64 10.88 10.53 10,100 238 0.1
14/02/2023
10.64
 4,852,300 10.76 10.88 10.56 226,810 0 3.1
13/02/2023
10.76
 8,703,500 10.91 11.11 10.64 7,100 2,500 0.1
10/02/2023
10.91
 11,922,900 10.80 11.26 10.72 3,000 14,694 -0.2
09/02/2023
10.80
 7,058,800 10.80 11.07 10.72 2,500 68,000 -0.9
08/02/2023
10.80
 9,302,200 10.53 11.03 10.53 18,610 1,000 0.2
07/02/2023
10.53
 8,553,500 10.80 11.03 10.53 0 0 -0.3
06/02/2023
10.80
 5,601,600 10.80 10.88 10.53 4,500 28,500 -0.3
03/02/2023
10.80
 7,651,200 10.60 10.80 10.64 87,300 4,800 1.1
02/02/2023
10.60
 11,112,300 10.72 10.88 10.53 11,400 4,242 0.1
01/02/2023
10.72
 14,495,000 11.50 11.61 10.72 43,329 156,001 -1.6
31/01/2023
11.50
 9,960,300 11.26 11.57 11.11 4,500 86,700 -1.2
30/01/2023
11.26
 13,824,600 11.65 11.65 11.26 83,100 12,000 1.0
27/01/2023
11.65
 11,516,300 11.61 11.81 11.50 10,500 43,274 -0.5
19/01/2023
11.61
 8,759,900 11.61 11.73 11.54 6,925 4,465 0.0
18/01/2023
11.61
 6,692,400 11.57 11.81 11.54 16,400 60,000 -0.7
17/01/2023
11.57
 11,376,200 11.38 11.73 11.38 0 8,300 -0.1
16/01/2023
11.38
 7,914,500 11.38 11.42 11.19 12,600 2,000 0.2
13/01/2023
11.38
 11,181,500 11.26 11.54 11.26 2,575 46,715 -0.6
12/01/2023
11.26
 8,380,800 11.23 11.34 11.15 4,044 0 0.1
11/01/2023
11.23
 11,001,900 11.23 11.61 11.23 81,192 12,600 1.0
10/01/2023
11.23
 8,606,300 11.07 11.34 11.07 99,700 2,575 1.4
09/01/2023
11.07
 7,179,800 11.23 11.46 11.07 900 4,044 -0.0
06/01/2023
11.23
 46,242,900 10.53 11.23 10.53 5,500 81,100 -1.1
05/01/2023
10.53
 5,516,900 10.49 10.60 10.41 14,900 1,100 0.2
04/01/2023
10.49
 8,833,900 10.60 10.72 10.49 154,000 86,900 0.9
03/01/2023
10.60
 9,006,500 10.18 10.60 10.18 17,100 3,600 0.2
30/12/2022
10.18
 11,217,100 10.18 10.56 10.14 500 29,400 -0.4
29/12/2022
10.18
 11,530,700 10.37 10.64 10.18 13,028 78,858 -0.9
28/12/2022
10.37
 16,704,100 9.71 10.37 9.67 104,000 90,100 0.2
27/12/2022
9.71
 6,945,600 9.40 9.71 9.24 4,400 2,697 0.0
26/12/2022
9.40
 12,469,200 10.10 10.14 9.40 12,000 8,153 0.0
23/12/2022
10.10
 11,357,700 10.25 10.25 9.94 1,500 104,412 -1.3
22/12/2022
10.25
 11,938,900 9.83 10.29 9.90 100 5,000 -0.1
21/12/2022
9.83
 7,034,600 9.67 9.94 9.48 7,900 1,300 0.1
20/12/2022
9.67
 11,499,900 10.22 10.25 9.55 22,000 10,800 0.1
19/12/2022
10.22
 7,733,700 10.25 10.49 10.22 2,139 5,400 -0.0
16/12/2022
10.25
 10,185,000 10.25 10.76 10.06 744,175 7,900 9.7
15/12/2022
10.25
 6,432,100 10.25 10.49 10.06 3,000 1,000 0.0
14/12/2022
10.25
 7,290,300 10.41 10.56 10.22 8,100 2,139 0.1
13/12/2022
10.41
 8,380,200 10.37 10.49 9.94 2,100 502,100 -6.7
12/12/2022
10.37
 18,530,200 10.64 10.64 9.94 183,926 187,031 -0.0
09/12/2022
10.64
 25,654,200 10.60 11.11 10.02 9,700 66,144 -0.8
08/12/2022
10.60
 19,040,900 9.98 10.64 10.10 1,800 2,100 -0.0
07/12/2022
9.98
 13,838,000 10.14 10.33 9.83 24,023 7,010 0.2
06/12/2022
10.14
 36,460,600 10.10 10.64 9.98 7,500 145,210 -1.8
05/12/2022
10.10
 22,381,300 9.44 10.10 9.48 11,969 6,983 0.1
02/12/2022
9.44
 24,433,600 8.86 9.44 8.66 80,400 61,092 0.2
01/12/2022
8.86
 22,054,500 8.89 9.48 8.78 2,800 7,500 -0.1
30/11/2022
8.89
 13,386,800 8.89 9.13 8.70 0 11,900 -0.1
29/11/2022
8.89
 19,154,000 8.82 8.97 8.47 226,963 80,400 1.7
28/11/2022
8.82
 14,405,500 8.27 8.82 8.43 800 2,800 -0.0
25/11/2022
8.27
 16,497,200 7.76 8.27 7.81 77,600 36 0.8
24/11/2022
7.76
 8,952,400 7.63 7.81 7.42 4,354 226,950 -2.2
23/11/2022
7.63
 9,124,800 7.74 7.96 7.63 338 800 -0.0
22/11/2022
7.74
 13,606,700 7.57 8.08 7.50 2,750 69,000 -0.7
21/11/2022
7.57
 7,818,400 7.77 7.88 7.55 0 13,000 -0.1
18/11/2022
7.77
 10,384,000 7.40 7.81 7.13 17 288 -0.0
17/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/11/2022
7.40
 7,471,900 6.92 7.40 7.22 0 2,800 -0.0
16/11/2022
6.92
 20,073,200 6.47 6.92 6.02 62 0 0.0
15/11/2022
6.47
 15,689,600 6.96 6.96 6.47 5,424 0 0.1
14/11/2022
6.96
 12,370,800 7.23 7.23 6.73 23,400 17 0.2
11/11/2022
7.23
 9,660,700 7.19 7.57 7.19 9,830 0 0.1
10/11/2022
7.19
 14,743,400 7.70 7.70 7.19 46,250 5,400 0.4
09/11/2022
7.70
 8,156,300 7.63 8.00 7.63 16,500 5,600 0.1
08/11/2022
7.63
 10,231,200 7.19 7.67 7.03 40,400 27,705 0.1
07/11/2022
7.19
 10,423,000 7.70 7.84 7.19 1,200 0 0.0
04/11/2022
7.70
 17,050,100 7.90 7.97 7.40 500 44,300 -0.5
03/11/2022
7.90
 9,681,400 7.84 8.00 7.63 2,320 40,000 -0.4
02/11/2022
7.84
 10,188,100 8.11 8.17 7.80 3,100 300 0.0
01/11/2022
8.11
 9,141,900 7.94 8.27 7.97 21,000 20,252 0.0
31/10/2022
7.94
 15,043,200 7.63 7.94 7.53 17,500 2,063 0.2
28/10/2022
7.63
 14,674,500 7.46 7.84 7.53 86,600 0 1.0
27/10/2022
7.46
 13,895,900 6.99 7.46 7.06 930,400 20,200 9.7
26/10/2022
6.99
 9,289,600 6.76 7.06 6.79 0 100 -0.0
25/10/2022
6.76
 15,065,600 6.32 6.76 6.15 2,600 54,400 -0.5
24/10/2022
6.32
 11,520,500 6.79 6.96 6.32 78,100 984,100 -8.9
21/10/2022
6.79
 10,964,000 7.26 7.36 6.76 26,800 0 0.3
20/10/2022
7.26
 5,524,400 7.36 7.40 7.16 8,500 2,500 0.1
19/10/2022
7.36
 7,024,500 7.43 7.57 7.30 44,800 0 0.5
18/10/2022
7.43
 7,601,300 7.43 7.70 7.40 82,200 18,000 0.7
17/10/2022
7.43
 7,488,500 7.30 7.50 7.16 0 10,048 -0.1
14/10/2022
7.30
 10,345,600 6.89 7.36 7.06 0 93,982 -1.0
13/10/2022
6.89
 6,626,200 6.82 6.99 6.76 5,400 116,651 -1.1
12/10/2022
6.82
 8,597,100 6.38 6.82 6.34 0 1,700 -0.0
11/10/2022
6.38
 9,726,000 6.86 6.86 6.38 6,010 27 0.1
10/10/2022
6.86
 15,292,300 7.06 7.06 6.57 8,300 5,400 0.0
07/10/2022
7.06
 12,457,300 7.57 7.57 7.06 300 0 0.0
06/10/2022
7.57
 4,695,500 8.11 8.14 7.57 0 6,000 -0.1
05/10/2022
8.11
 4,941,900 7.90 8.21 7.94 6,700 8,300 -0.0
04/10/2022
7.90
 6,107,200 8.14 8.51 7.90 40,400 256 0.5
03/10/2022
8.14
 4,576,600 8.71 8.92 8.11 14,970 0 0.2
30/09/2022
8.71
 5,090,100 8.71 8.78 8.21 290 6,700 -0.1
29/09/2022
8.71
 2,636,600 8.78 9.02 8.71 600 160 0.0
28/09/2022
8.78
 1,673,500 9.05 9.09 8.78 1 55,248 -0.7
27/09/2022
9.05
 1,617,400 8.88 9.09 8.85 4,000 0 0.1
26/09/2022
8.88
 3,117,800 9.32 9.32 8.78 131,600 900 1.7
23/09/2022
9.32
 1,901,700 9.49 9.59 9.32 1,474 0 0.0
22/09/2022
9.49
 2,030,800 9.46 9.56 9.29 52,094 4,000 0.7
21/09/2022
9.46
 1,222,800 9.52 9.56 9.39 3,000 107,000 -1.5

Chính sách bảo mật | Điều khoản sử dụng |