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)
20/09/2022
9.52
 2,627,300 9.22 9.56 9.19 13,394 4,300 0.1
19/09/2022
9.22
 2,755,700 9.59 9.66 9.22 21,200 73,900 -0.7
16/09/2022
9.59
 3,046,800 10.00 10.00 9.59 5,400 3,000 0.0
15/09/2022
10.00
 1,248,300 10.06 10.13 9.96 100 100 4.5
14/09/2022
10.06
 2,648,500 10.06 10.13 9.76 337,600 34,500 0.4
13/09/2022
10.06
 1,550,300 10.00 10.10 9.90 89,100 5,400 0.4
12/09/2022
10.00
 1,759,200 9.93 10.06 9.96 12,800 100 -3.7
09/09/2022
9.93
 5,568,800 9.93 10.06 9.56 500 250,500 -3.7
08/09/2022
9.93
 5,839,600 10.50 10.57 9.86 42,400 90,000 -0.7
07/09/2022
10.50
 5,347,300 10.74 10.81 10.50 2,000 93,000 -1.4
06/09/2022
10.74
 4,900,600 10.64 10.84 10.57 200 500 -0.0
05/09/2022
10.64
 3,499,100 10.67 10.81 10.54 26,100 42,400 -0.3
31/08/2022
10.67
 2,707,500 10.64 10.67 10.50 142,000 0 2.2
30/08/2022
10.64
 4,242,100 10.47 10.74 10.47 4,600 2,200 0.0
29/08/2022
10.47
 4,576,300 10.67 10.67 10.20 35,300 26,100 0.1
26/08/2022
10.67
 4,268,100 10.77 10.88 10.64 52,000 40,300 0.2
25/08/2022
10.77
 6,804,900 10.64 10.88 10.67 58,100 9,100 0.8
24/08/2022
10.64
 3,332,700 10.67 10.74 10.61 2,100 8,000 -0.1
23/08/2022
10.67
 3,989,700 10.47 10.67 10.40 500 10,200 -0.2
22/08/2022
10.47
 3,173,300 10.50 10.57 10.34 0 0 -1.8
19/08/2022
10.50
 3,367,700 10.57 10.67 10.47 15,700 129,300 -1.8
18/08/2022
10.57
 4,386,400 10.71 10.74 10.54 7,100 500 0.1
17/08/2022
10.71
 4,075,700 10.84 10.88 10.71 1,200 0 0.0
16/08/2022
10.84
 3,208,800 10.91 10.94 10.77 142,600 130,000 0.2
15/08/2022
10.91
 9,557,400 10.54 11.04 10.61 6,000 22,500 -0.3
12/08/2022
10.54
 3,455,900 10.37 10.57 10.34 3,700 1,500 0.0
11/08/2022
10.37
 5,153,700 10.37 10.64 10.27 9,100 12,600 -0.1
10/08/2022
10.37
 4,916,000 10.50 10.61 10.37 24,200 6,000 0.3
09/08/2022
10.50
 8,597,800 10.77 10.84 10.44 6,000 3,700 0.0
08/08/2022
10.77
 4,608,000 10.88 10.91 10.74 59,600 9,100 0.8
05/08/2022
10.88
 5,021,500 10.84 10.88 10.64 117,800 8,500 1.8
04/08/2022
10.84
 6,406,800 10.81 10.94 10.71 581,200 18,000 9.0
03/08/2022
10.81
 6,583,900 10.74 10.81 10.54 135,600 63,300 1.2
02/08/2022
10.74
 8,253,100 10.64 10.81 10.54 213,600 117,800 1.5
01/08/2022
10.64
 8,339,600 10.27 10.74 10.27 126,700 139,100 -0.2
29/07/2022
10.27
 6,330,700 10.54 10.61 10.23 17,400 577,700 -8.5
28/07/2022
10.54
 12,271,600 10.34 10.71 10.37 218,000 213,600 0.1
27/07/2022
10.34
 13,683,400 9.93 10.34 9.83 2,026,500 126,700 29.1
26/07/2022
9.93
 6,284,400 9.86 10.00 9.73 1,418,000 17,400 20.6
25/07/2022
9.86
 5,452,800 9.73 9.90 9.66 1,442,300 95,000 19.7
22/07/2022
9.73
 11,043,100 9.90 10.17 9.73 71,000 177,900 17.2
21/07/2022
9.90
 12,029,100 9.56 10.06 9.63 3,770,100 164,600 52.8
20/07/2022
9.56
 4,711,100 9.39 9.59 9.46 109,600 162,000 -0.7
19/07/2022
9.39
 4,784,800 9.52 9.52 9.22 53,000 102,200 -0.7
18/07/2022
9.52
 6,399,900 9.46 9.69 9.42 1,448,700 23,800 20.1
15/07/2022
9.46
 6,349,100 9.42 9.66 9.42 519,500 204,800 4.4
14/07/2022
9.42
 6,453,300 9.36 9.56 9.19 42,000 59,800 -0.2
13/07/2022
9.36
 10,205,200 9.05 9.52 9.05 61,000 104,300 -0.6
12/07/2022
9.05
 3,665,000 8.78 9.05 8.75 122,600 2,000 1.6
11/07/2022
8.78
 4,912,700 8.95 8.98 8.71 33,800 1,000 0.4
08/07/2022
8.95
 5,704,500 8.88 9.15 8.88 24,300 98,700 0.4
07/07/2022
8.88
 3,853,000 8.82 9.05 8.71 21,100 74,000 -0.7
06/07/2022
8.82
 6,938,600 9.19 9.22 8.78 95,100 150,700 -0.7
05/07/2022
9.19
 10,476,500 9.19 9.52 9.15 68,400 124,900 -0.8
04/07/2022
9.19
 9,278,300 8.82 9.19 8.88 29,300 5,000 0.3
01/07/2022
8.82
 11,487,600 8.82 9.02 8.34 113,400 202,100 -1.2
30/06/2022
8.82
 6,673,600 9.12 9.19 8.82 247,900 38,300 2.7
29/06/2022
9.12
 5,963,300 9.05 9.42 8.92 61,000 189,600 -1.8
28/06/2022
9.05
 18,949,400 8.51 9.09 8.04 707,400 60,700 8.7
27/06/2022
8.51
 12,848,700 8.92 9.12 8.44 96,800 15,500 1.1
24/06/2022
8.92
 4,427,300 9.12 9.15 8.92 22,000 287,000 -3.5
23/06/2022
9.12
 7,136,500 8.58 9.12 8.44 71,000 177,900 -1.4
22/06/2022
8.58
 6,676,400 8.04 8.58 8.17 100,700 42,200 0.7
21/06/2022
8.04
 4,890,300 7.97 8.34 7.84 191,900 21,000 2.0
20/06/2022
7.97
 4,711,900 8.11 8.31 7.97 50,000 38,200 0.1
17/06/2022
8.11
 8,831,400 8.51 8.51 7.94 1,036,600 131,900 10.9
16/06/2022
8.51
 13,563,100 8.38 8.58 7.84 378,000 86,100 3.7
15/06/2022
8.38
 12,792,200 8.88 9.12 8.34 118,700 131,100 -0.2
14/06/2022
8.88
 13,205,300 9.39 9.49 8.78 1,191,400 41,700 15.1
13/06/2022
9.39
 5,766,300 10.06 10.06 9.39 8,700 181,400 -2.4
10/06/2022
10.06
 4,137,900 10.30 10.37 10.06 48,600 0 0.7
09/06/2022
10.30
 4,636,400 10.23 10.34 10.17 68,100 0 1.0
08/06/2022
10.23
 5,601,400 9.59 10.23 9.63 157,900 3,500 2.3
07/06/2022
9.59
 2,825,000 9.73 9.76 9.39 19,600 25,800 -0.1
06/06/2022
9.73
 4,142,800 9.73 10.00 9.63 533,400 1,029,700 -7.2
03/06/2022
9.73
 2,777,200 9.86 9.93 9.63 30,900 400 0.4
02/06/2022
9.86
 4,977,500 10.10 10.27 9.86 11,200 1,957,700 -28.4
01/06/2022
10.10
 4,752,700 10.13 10.27 10.03 0 818,700 -12.2
31/05/2022
10.13
 5,467,700 10.34 10.34 10.06 18,000 485,700 -7.0
30/05/2022
10.34
 4,091,800 10.17 10.47 10.17 300 2,000 -0.0
27/05/2022
10.17
 5,036,700 10.27 10.34 10.13 93,400 1,009,000 -13.8
26/05/2022
10.27
 3,913,200 10.27 10.47 10.17 500 91,700 -1.4
25/05/2022
10.27
 4,975,500 9.86 10.30 9.86 77,700 6,900 1.1
24/05/2022
9.86
 3,754,100 9.73 9.86 9.39 4,100 100 0.1
23/05/2022
9.73
 4,162,100 9.86 10.06 9.66 518,700 3,000 7.4
20/05/2022
9.86
 3,227,100 9.83 10.03 9.76 10,400 122,400 -1.6
19/05/2022
9.83
 5,344,400 10.00 10.27 9.63 13,600 403,000 -5.7
18/05/2022
10.00
 7,999,600 9.46 10.10 9.52 14,500 132,500 -1.7
17/05/2022
9.46
 4,745,800 8.85 9.46 8.85 293,000 7,400 4.0
16/05/2022
8.85
 4,510,500 8.75 9.36 8.85 87,900 25,200 0.8
13/05/2022
8.75
 11,020,700 9.39 9.46 8.75 273,000 5,200 3.6
12/05/2022
9.39
 5,456,900 10.06 10.06 9.39 7,700 54,600 -0.7
11/05/2022
10.06
 3,412,400 10.06 10.20 9.86 24,300 98,700 -1.1
10/05/2022
10.06
 4,428,600 9.90 10.13 9.29 161,800 36,600 1.9
09/05/2022
9.90
 9,804,700 10.61 10.61 9.90 161,000 47,000 1.7
06/05/2022
10.61
 6,451,800 11.11 11.11 10.61 30,300 3,000 0.4
05/05/2022
11.11
 4,181,000 11.35 11.58 10.94 14,600 119,300 -1.8
04/05/2022
11.35
 7,518,700 11.08 11.58 11.15 18,800 122,300 -1.7
29/04/2022
11.08
 7,793,100 10.91 11.42 10.84 32,000 7,500 0.4
28/04/2022
10.91
 3,467,400 10.98 11.18 10.77 2,000 223,500 -3.6

Chính sách bảo mật | Điều khoản sử dụng |