Ngân hàng TMCP Bưu điện Liên Việt (lpb)

44.55
0.10
(0.22%)
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
(2025-11-17) 		-7.40 -14.74% 32,737,500 -3,693,800 -175.7
42.80
50.20
44.45
2 tháng
(2025-10-17) 		-6.70 -13.54% 86,633,200 -2,064,800 -87.2
42.80
53.90
44.45
3 tháng
(2025-09-17) 		-2.50 -5.52% 152,406,500 3,817,600 205.0
42.80
53.90
44.45
6 tháng
(2025-06-19) 		10.40 32.10% 393,215,600 1,357,301 104.1
31.60
53.90
44.45
12 tháng
(2024-12-23) 		16.08 60.20% 764,857,700 580,174 37.6
26.72
53.90
44.45
24 tháng
(2023-12-27) 		30.28 241.82% 1,768,107,900 -55,065,401 -1,032.3
12.52
53.90
44.45
36 tháng
(2023-01-03) 		34.34 406.11% 3,526,939,700 -100,261,776 -1,715.6
8.12
53.90
44.45
60 tháng
(2021-01-11) 		36.75 607.94% 8,363,280,100 -92,811,671 -1,657.9
5.04
53.90
44.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2024
16.43
 11,540,600 16.03 16.71 16.03 197,800 576,800 -7.9
14/05/2024
16.03
 2,948,200 15.91 16.07 15.83 520,200 53,500 9.3
13/05/2024
15.87
 3,085,900 16.07 16.07 15.83 59,100 389,700 -6.6
10/05/2024
16.03
 1,999,300 15.95 16.19 15.95 152,300 194,100 -0.8
09/05/2024
15.95
 3,583,700 16.35 16.35 15.87 29,300 144,700 -2.3
08/05/2024
16.19
 3,564,200 16.27 16.67 16.19 1,600 801,900 -16.4
07/05/2024
16.27
 3,628,200 16.23 16.63 16.11 26,900 1,127,500 -22.6
06/05/2024
16.19
 3,203,400 16.11 16.39 16.11 651,000 155,800 10.0
03/05/2024
16.11
 3,565,900 16.27 16.59 15.95 175,900 283,300 -2.2
02/05/2024
16.35
 2,186,800 16.67 16.75 16.35 30,300 794,100 -15.8
26/04/2024
16.67
 5,816,400 16.59 16.67 15.91 138,700 1,364,300 -24.9
25/04/2024
16.59
 4,989,000 16.91 16.95 16.43 112,100 1,345,100 -25.7
24/04/2024
16.79
 5,692,700 16.43 16.79 16.35 265,600 1,025,500 -15.7
23/04/2024
16.35
 7,827,600 16.23 16.43 16.07 145,800 1,293,800 -23.4
22/04/2024
16.19
 8,188,000 16.03 16.23 15.71 153,900 1,417,300 -25.3
19/04/2024
16.03
 14,674,500 15.63 16.03 14.91 157,100 2,145,800 -38.8
17/04/2024
16.03
 15,295,600 15.71 16.03 15.27 322,800 1,211,800 -17.5
16/04/2024
15.51
 10,894,500 14.91 15.59 14.91 906,900 1,258,700 -6.8
15/04/2024
14.91
 10,453,000 15.59 16.23 14.51 1,228,700 1,640,000 -8.2
12/04/2024
15.59
 15,101,300 14.71 15.59 14.67 2,523,800 2,598,700 -1.7
11/04/2024
14.59
 7,383,200 14.91 15.15 14.59 1,025,000 1,237,100 -4.0
10/04/2024
14.95
 13,007,000 14.99 15.15 14.91 38,000 1,247,300 -22.8
09/04/2024
14.79
 9,837,500 13.84 14.79 13.84 189,000 242,800 -0.9
08/04/2024
13.84
 3,198,600 13.72 13.96 13.64 481,500 61,600 7.3
05/04/2024
13.64
 3,020,000 13.56 13.76 13.44 334,800 379,200 -0.8
04/04/2024
13.60
 3,477,500 13.76 13.84 13.60 115,500 279,300 -2.8
03/04/2024
13.76
 4,236,900 13.96 14.00 13.76 158,400 531,300 -6.5
02/04/2024
13.84
 7,259,400 13.72 13.96 13.60 24,600 786,300 -13.2
01/04/2024
13.80
 2,925,700 13.80 14.00 13.72 48,700 570,600 -9.1
29/03/2024
14.00
 7,969,000 13.48 14.00 13.48 299,800 76,600 3.8
28/03/2024
13.48
 4,297,700 13.44 13.52 13.40 75,200 438,500 -6.1
27/03/2024
13.36
 2,535,400 13.56 13.56 13.36 49,700 287,100 -4.0
26/03/2024
13.44
 2,796,700 13.28 13.48 13.16 59,100 287,100 -3.8
25/03/2024
13.20
 3,565,300 13.44 13.48 13.20 178,700 575,800 -6.6
22/03/2024
13.40
 3,853,200 13.56 13.64 13.40 120,500 742,600 -10.5
21/03/2024
13.44
 3,608,900 13.56 13.64 13.36 79,900 593,500 -8.7
20/03/2024
13.56
 6,336,100 12.92 13.56 12.88 572,900 585,000 -0.3
19/03/2024
12.88
 1,630,600 12.80 12.96 12.76 42,000 147,000 -1.7
18/03/2024
12.80
 6,624,100 13.16 13.28 12.60 277,100 719,300 -7.2
15/03/2024
13.20
 5,226,400 13.36 13.36 13.16 5,100 590,300 -9.7
14/03/2024
13.36
 2,644,000 13.64 13.64 13.36 67,000 675,500 -10.3
13/03/2024
13.56
 3,635,300 13.56 13.60 13.40 57,000 475,700 -7.1
12/03/2024
13.44
 3,743,100 13.20 13.48 13.16 36,900 412,200 -6.3
11/03/2024
13.20
 5,749,200 13.68 13.72 13.16 364,100 609,500 -4.1
08/03/2024
13.64
 6,062,300 14.12 14.20 13.60 89,000 1,154,400 -18.5
07/03/2024
14.12
 2,984,000 14.28 14.28 14.12 11,000 395,100 -6.8
06/03/2024
14.24
 6,717,900 14.24 14.75 14.20 171,800 663,700 -8.9
05/03/2024
14.08
 4,366,400 13.80 14.08 13.76 31,500 397,121 -6.4
04/03/2024
13.72
 4,156,200 13.64 13.84 13.60 22,826 445,329 -7.3
01/03/2024
13.60
 3,419,700 13.64 13.76 13.56 248,000 406,657 -2.7
29/02/2024
13.64
 3,016,100 13.88 13.92 13.64 40,100 430,800 -6.7
28/02/2024
13.80
 2,813,300 13.88 13.92 13.80 472,200 254,169 3.8
27/02/2024
13.72
 2,488,500 13.84 13.96 13.72 861,900 313,200 9.5
26/02/2024
13.72
 1,657,800 13.68 13.84 13.68 21,700 107,900 -1.5
23/02/2024
13.64
 5,581,000 14.12 14.40 13.64 643,300 512,200 2.4
22/02/2024
14.12
 2,325,900 14.16 14.28 14.08 167,600 230,100 -1.1
21/02/2024
14.16
 2,372,400 14.24 14.32 14.12 104,900 672,737 -10.1
20/02/2024
14.16
 1,845,100 14.12 14.24 14.12 32,400 215,900 -3.3
19/02/2024
14.12
 3,407,600 14.24 14.32 14.08 99,100 924,835 -14.7
16/02/2024
14.32
 3,623,000 14.51 14.55 14.20 48,600 1,220,900 -21.1
15/02/2024
14.51
 2,223,000 14.67 14.67 14.48 282,900 269,800 0.3
07/02/2024
14.48
 3,167,100 14.44 14.55 14.28 1,600 1,368,700 -24.7
06/02/2024
14.44
 1,955,500 14.55 14.71 14.36 180,900 839,485 -12.0
05/02/2024
14.51
 3,808,200 14.12 14.63 14.12 340,200 385,479 -0.8
02/02/2024
14.20
 5,080,400 14.28 14.51 14.20 125,600 1,569,100 -25.9
01/02/2024
14.28
 7,857,300 14.16 14.63 14.08 151,300 1,810,400 -30.0
31/01/2024
14.08
 7,769,400 14.24 14.28 14.04 109,800 1,440,800 -23.6
30/01/2024
14.16
 6,959,600 14.08 14.44 14.08 63,500 950,400 -15.9
29/01/2024
14.04
 9,874,500 13.88 14.36 13.84 6,600 1,540,600 -27.3
26/01/2024
13.92
 2,116,300 13.96 14.00 13.88 0 182,400 -3.2
25/01/2024
13.92
 4,001,800 13.84 13.92 13.76 0 394,000 -6.8
24/01/2024
13.80
 3,442,100 13.76 13.88 13.68 674,000 400,400 4.8
23/01/2024
13.76
 3,042,000 13.88 13.88 13.72 137,800 323,700 -3.2
22/01/2024
13.76
 4,686,900 14.00 14.00 13.64 179,200 517,500 -5.8
19/01/2024
13.88
 4,412,100 13.96 14.04 13.80 90,500 940,800 -14.8
18/01/2024
13.88
 12,953,300 13.60 14.04 13.52 75,300 1,891,300 -31.5
17/01/2024
13.48
 16,174,700 13.36 13.88 13.32 140,600 2,699,900 -43.6
16/01/2024
13.32
 6,517,300 13.20 13.52 13.20 1,053,200 652,500 6.7
15/01/2024
13.24
 6,142,200 13.56 13.60 13.24 43,200 1,114,500 -18.0
12/01/2024
13.24
 10,227,400 12.96 13.28 12.88 135,300 1,044,600 -15.0
11/01/2024
13.20
 6,894,700 13.16 13.56 13.12 93,700 426,900 -5.6
10/01/2024
13.16
 4,064,700 13.12 13.32 13.08 64,000 366,800 -5.0
09/01/2024
13.12
 2,571,900 13.32 13.32 13.00 29,100 194,000 -2.7
08/01/2024
13.20
 4,503,100 13.28 13.48 13.20 89,900 860,100 -12.9
05/01/2024
13.24
 2,311,800 13.40 13.40 13.12 110,800 212,000 -1.7
04/01/2024
13.16
 7,468,900 13.00 13.44 12.92 128,700 1,412,400 -21.2
03/01/2024
12.96
 2,847,700 12.88 12.96 12.76 101,200 834,700 -11.8
02/01/2024
12.80
 3,857,100 12.60 13.00 12.60 54,700 1,155,200 -17.7
29/12/2023
12.56
 1,717,100 12.60 12.76 12.52 8,000 575,800 -9.0
28/12/2023
12.60
 2,345,600 12.52 12.72 12.48 15,000 395,900 -6.0
27/12/2023
12.52
 2,317,900 12.48 12.64 12.48 300,000 392,500 -1.4
26/12/2023
12.48
 1,833,700 12.44 12.64 12.48 459,900 697,900 -3.7
25/12/2023
12.44
 1,286,500 12.44 12.56 12.28 8,800 250,600 -3.8
22/12/2023
12.44
 2,091,500 12.24 12.56 12.24 0 383,100 -6.0
21/12/2023
12.24
 1,514,400 12.28 12.40 12.16 200 381,500 -5.9
20/12/2023
12.28
 1,105,800 12.20 12.44 12.20 15,400 278,900 -4.1
19/12/2023
12.20
 2,017,700 12.32 12.44 12.12 300 458,100 -7.0
18/12/2023
12.32
 2,105,100 12.52 12.64 12.32 6,900 573,200 -8.9
15/12/2023
12.52
 1,608,400 12.48 12.68 12.48 200 264,200 -4.2
14/12/2023
12.48
 1,862,500 12.60 12.76 12.48 12,100 430,100 -6.6

Chính sách bảo mật | Điều khoản sử dụng |