Ngân hàng TMCP Bưu điện Liên Việt (lpb)

36.50
-0.55
(-1.48%)
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
(2025-04-16) 		4.40 13.48% 66,780,400 2,455,881 21.4
31.75
37.05
36.50
2 tháng
(2025-03-17) 		2.35 6.77% 145,660,300 -20,897 -59.9
30.80
37.05
36.50
3 tháng
(2025-02-17) 		-0.20 -0.54% 205,472,000 -2,652,976 -154.1
30.80
37.25
36.50
6 tháng
(2024-11-18) 		10.12 37.60% 358,631,700 2,305,522 4.7
26.80
37.70
36.50
12 tháng
(2024-05-21) 		17.53 89.80% 811,244,000 -5,800,116 -231.2
19.52
37.70
36.50
24 tháng
(2023-05-29) 		27.47 286.85% 2,165,276,100 -89,223,643 -1,654.9
9.58
37.70
36.50
36 tháng
(2022-06-01) 		28.40 328.51% 4,371,024,600 -90,985,688 -1,667.3
5.41
37.70
36.50
60 tháng
(2020-06-11) 		33.36 903.26% 8,991,117,723 -91,616,743 -1,759.3
3.31
37.70
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/09/2023
13.18
 2,278,500 13.06 13.27 13.06 100 820,000 -12.6
19/09/2023
13.06
 5,220,200 13.18 13.31 12.93 54,100 848,900 -12.3
18/09/2023
13.18
 1,698,100 13.48 13.53 13.18 0 0 0
15/09/2023
13.48
 5,330,300 13.70 14.17 13.48 200 74,700 -1.2
14/09/2023
13.70
 1,979,600 13.96 14.04 13.61 2,900 395,700 -6.3
13/09/2023
13.96
 2,769,100 13.96 14.08 13.91 1,000 5,600 -0.1
12/09/2023
13.96
 3,006,000 13.87 14.04 13.83 17,700 158,600 -2.3
11/09/2023
13.87
 14,491,100 13.78 13.96 13.74 100 198,500 -3.2
08/09/2023
13.78
 2,194,800 13.83 13.87 13.74 600 133,200 -2.1
07/09/2023
13.83
 5,530,900 13.83 13.96 13.78 700 92,400 -1.5
06/09/2023
13.83
 3,169,700 13.78 13.91 13.74 0 8,300 -0.1
05/09/2023
13.78
 4,447,300 13.74 13.91 13.70 103,100 532,200 -6.9
31/08/2023
13.74
 5,683,300 13.61 13.78 13.53 5,100 8,900 -0.1
30/08/2023
13.61
 4,373,000 13.57 13.78 13.61 17,000 54,300 -0.6
29/08/2023
13.57
 7,693,400 13.53 13.70 13.53 200 186,700 -3.0
28/08/2023
13.53
 4,751,400 13.44 13.70 13.44 193,100 66,700 2.0
25/08/2023
13.44
 6,036,400 13.40 13.70 13.36 191,700 446,800 -4.0
24/08/2023
13.40
 6,591,700 13.14 13.61 13.14 8,500 529,200 -8.1
23/08/2023
13.14
 3,710,500 13.14 13.40 13.10 38,100 929,400 -13.8
22/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/19 (Volume + 19%, Ratio=0.19)
Quyền mua cổ phiếu: 100000/28916 Giá: 10 (Volume + 28.92%, Ratio=0.29)
22/08/2023
13.14
 9,434,700 12.90 13.57 12.50 17,400 714,000 -10.6
21/08/2023
12.90
 27,603,400 12.14 12.97 12.24 952,000 800,900 2.8
18/08/2023
12.14
 16,207,500 12.67 13.04 11.97 260,800 1,267,600 -19.5
17/08/2023
12.67
 9,180,700 12.60 12.84 12.60 322,800 162,900 3.1
16/08/2023
12.60
 7,086,800 12.57 12.77 12.50 3,300 211,400 -4.0
15/08/2023
12.57
 4,063,600 12.54 12.60 12.50 118,600 15,900 1.9
14/08/2023
12.54
 4,371,200 12.37 12.60 12.37 87,700 87,400 0.0
11/08/2023
12.37
 4,534,100 12.37 12.44 12.24 322,200 19,700 5.6
10/08/2023
12.37
 3,757,400 12.57 12.64 12.30 22,700 98,100 -1.4
09/08/2023
12.57
 4,068,400 12.64 12.77 12.50 16,800 118,600 -1.9
08/08/2023
12.64
 11,401,800 12.27 12.87 12.40 19,200 838,900 -15.7
07/08/2023
12.27
 20,336,600 11.47 12.27 11.51 66,900 590,100 -9.6
04/08/2023
11.47
 5,026,100 11.27 11.47 11.27 245,900 552,300 -5.3
03/08/2023
11.27
 8,054,100 11.14 11.37 11.17 66,800 539,300 -8.0
02/08/2023
11.14
 9,798,900 10.97 11.31 10.97 176,500 810,400 -10.6
01/08/2023
10.97
 9,363,900 10.87 11.14 10.91 187,400 17,100 2.8
31/07/2023
10.87
 5,357,400 10.84 11.04 10.87 221,300 412,300 -3.2
28/07/2023
10.84
 6,073,300 10.97 11.07 10.84 165,300 1,150,000 -16.3
27/07/2023
10.97
 9,148,000 10.87 11.11 10.84 93,300 121,400 -0.5
26/07/2023
10.87
 3,729,500 10.97 11.01 10.87 24,600 51,900 -0.4
25/07/2023
10.97
 7,893,400 10.87 11.11 10.87 211,900 150,100 1.0
24/07/2023
10.87
 9,879,000 10.81 11.04 10.77 246,900 350,200 -1.7
21/07/2023
10.81
 5,128,100 10.81 10.91 10.71 142,500 557,700 -6.8
20/07/2023
10.81
 4,604,600 10.87 10.94 10.74 1,400 324,000 -5.2
19/07/2023
10.87
 10,311,900 10.74 11.11 10.74 136,400 4,500 2.2
18/07/2023
10.74
 9,243,300 10.64 10.91 10.64 7,700 85,300 -1.3
17/07/2023
10.64
 9,897,800 10.44 10.84 10.41 8,600 732,900 -11.6
14/07/2023
10.44
 12,475,200 10.64 10.81 10.38 115,000 300 1.8
13/07/2023
10.64
 8,028,400 10.81 10.81 10.61 219,800 0 3.5
12/07/2023
10.81
 11,192,200 10.77 11.14 10.71 247,300 4,700 3.9
11/07/2023
10.77
 14,039,500 10.84 11.11 10.77 70,200 14,200 0.9
10/07/2023
10.84
 19,497,200 10.71 11.11 10.71 38,500 16,800 0.4
07/07/2023
10.71
 13,480,600 10.31 10.71 10.28 539,400 11,500 8.4
06/07/2023
10.31
 6,294,400 10.38 10.51 10.21 6,800 3,000 0.1
05/07/2023
10.38
 11,066,600 10.28 10.51 10.28 92,900 73,000 0.3
04/07/2023
10.28
 5,504,700 10.18 10.31 10.11 115,600 0 1.8
03/07/2023
10.18
 6,834,200 10.08 10.31 10.11 152,300 0 2.3
30/06/2023
10.08
 2,664,600 10.11 10.14 10.04 10,000 300 0.1
29/06/2023
10.11
 6,257,400 10.24 10.28 10.11 23,400 1,000 0.3
28/06/2023
10.24
 5,754,500 10.14 10.31 10.14 0 100 -0.0
27/06/2023
10.14
 4,646,300 10.18 10.31 10.14 81,000 35,300 0.7
26/06/2023
10.18
 5,527,500 10.21 10.34 9.98 11,400 73,400 -1.0
23/06/2023
10.21
 16,511,100 10.11 10.48 10.14 124,500 2,400 1.9
22/06/2023
10.11
 11,207,100 10.01 10.21 10.08 69,000 4,200 1.0
21/06/2023
10.01
 10,817,600 9.88 10.18 9.88 181,900 13,100 2.6
20/06/2023
9.88
 3,830,800 9.78 9.98 9.81 15,200 28,100 -0.2
19/06/2023
9.78
 5,251,700 9.81 9.94 9.78 800 42,600 -0.6
16/06/2023
9.81
 4,819,700 9.74 9.98 9.74 34,100 28,900 0.1
15/06/2023
9.74
 5,132,400 9.88 9.88 9.71 2,200 2,300 -0.0
14/06/2023
9.88
 3,990,700 9.94 10.04 9.88 30,200 143,700 -1.7
13/06/2023
9.94
 3,721,200 10.11 10.14 9.94 7,900 147,500 -2.1
12/06/2023
10.11
 8,049,900 10.08 10.11 9.91 15,300 483,500 -7.1
09/06/2023
10.08
 7,825,900 9.74 10.08 9.68 243,300 421,600 -2.8
08/06/2023
9.74
 8,973,600 9.98 10.04 9.71 33,600 2,780,700 -40.8
07/06/2023
9.98
 8,122,200 10.21 10.24 9.98 8,400 434,100 -6.4
06/06/2023
10.21
 11,204,600 10.18 10.24 10.04 1,600 66,500 -1.0
05/06/2023
10.18
 16,405,400 9.98 10.18 10.01 30,600 9,800 0.3
02/06/2023
9.98
 13,176,500 9.78 10.08 9.84 58,300 7,500 0.8
01/06/2023
9.78
 6,447,300 9.64 9.78 9.61 357,200 12,600 5.0
31/05/2023
9.64
 8,681,300 9.64 9.74 9.58 100 100,100 -1.5
30/05/2023
9.64
 8,910,100 9.58 9.64 9.51 115,900 0 1.7
29/05/2023
9.58
 8,652,700 9.41 9.58 9.41 90,200 2,000 1.3
26/05/2023
9.41
 10,642,400 9.28 9.44 9.21 88,600 200,100 -1.6
25/05/2023
9.28
 4,977,300 9.24 9.34 9.21 95,200 200,000 -1.5
24/05/2023
9.24
 5,502,600 9.34 9.41 9.24 800 500 0.0
23/05/2023
9.34
 5,208,800 9.44 9.51 9.34 0 500,000 -7.1
22/05/2023
9.44
 8,716,000 9.31 9.51 9.31 34,900 9,500 0.4
19/05/2023
9.31
 5,637,600 9.28 9.44 9.21 400 509,600 -7.1
18/05/2023
9.28
 7,919,800 9.18 9.34 9.15 112,900 800,500 -9.6
17/05/2023
9.18
 6,971,900 9.24 9.31 9.15 600 937,100 -13.0
16/05/2023
9.24
 6,908,500 9.21 9.28 9.15 16,800 465,700 -6.2

Chính sách bảo mật | Điều khoản sử dụng |