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)
28/10/2024
24.27
 922,700 24.34 24.42 24.12 8,300 57,300 -1.6
25/10/2024
24.19
 1,119,700 24.04 24.23 23.89 700 40,200 -1.3
24/10/2024
23.97
 1,328,800 24.15 24.34 23.97 32,400 124,500 -3.0
23/10/2024
24.00
 1,583,600 24.00 24.12 23.81 4,200 187,000 -5.8
22/10/2024
23.89
 4,138,700 24.27 24.30 23.59 307,700 1,176,600 -27.6
21/10/2024
24.27
 1,460,600 24.42 24.49 24.19 100 374,000 -12.1
18/10/2024
24.38
 1,689,300 24.38 24.68 24.19 24,500 384,100 -11.6
17/10/2024
24.19
 1,396,800 23.97 24.19 23.89 21,300 253,100 -7.4
16/10/2024
23.93
 2,761,000 24.15 24.30 23.93 4,000 225,200 -7.1
15/10/2024
24.27
 1,866,600 24.53 24.68 24.27 24,000 81,400 -1.9
14/10/2024
24.46
 3,360,900 24.83 24.91 24.38 62,600 313,200 -8.2
11/10/2024
24.76
 2,062,500 25.10 25.25 24.72 27,800 79,200 -1.7
10/10/2024
25.10
 4,578,700 25.47 25.81 25.02 310,200 1,000 10.5
09/10/2024
25.32
 1,803,200 25.25 25.40 25.13 212,700 4,700 7.0
08/10/2024
25.10
 15,963,300 23.97 25.47 23.97 2,505,900 9,800 83.4
07/10/2024
23.93
 1,343,600 24.00 24.12 23.85 0 14,800 -0.5
04/10/2024
23.74
 2,570,800 23.59 23.74 23.40 1,400 42,800 -1.3
03/10/2024
23.63
 2,302,700 23.70 24.08 23.55 4,800 88,400 -2.6
02/10/2024
23.70
 1,390,800 23.89 23.97 23.70 6,600 77,800 -2.3
01/10/2024
23.89
 3,925,300 24.08 24.12 23.78 8,000 276,100 -8.5
30/09/2024
24.08
 2,209,100 24.30 24.38 23.93 306,000 118,500 6.0
27/09/2024
24.27
 3,670,700 24.19 24.53 23.97 132,800 228,800 -3.1
26/09/2024
24.19
 4,217,000 24.12 24.34 23.93 284,600 36,800 8.0
25/09/2024
23.97
 4,189,000 24.19 24.19 23.85 414,300 461,600 -1.5
24/09/2024
23.89
 1,877,000 23.66 23.89 23.51 197,800 4,000 6.1
23/09/2024
23.66
 2,526,600 23.55 23.89 23.48 95,600 3,500 2.9
20/09/2024
23.51
 4,279,500 23.36 23.70 23.29 465,200 11,600 14.2
19/09/2024
23.14
 943,700 23.06 23.25 22.95 10,000 32,000 -0.7
18/09/2024
23.06
 1,686,600 23.29 23.29 22.95 4,500 15,800 -0.3
17/09/2024
23.14
 1,003,300 22.76 23.14 22.76 37,900 30,600 0.2
16/09/2024
22.76
 1,228,900 22.95 23.21 22.76 1,300 45,100 -1.3
13/09/2024
22.95
 674,100 23.14 23.29 22.95 5,000 58,800 -1.7
12/09/2024
23.14
 813,700 23.36 23.40 23.14 400 22,100 -0.7
11/09/2024
23.21
 898,200 23.32 23.36 23.06 14,500 107,200 -2.9
10/09/2024
23.32
 1,280,200 23.29 23.51 23.14 13,300 58,500 -1.4
09/09/2024
23.21
 701,800 23.48 23.48 23.21 5,800 21,500 -0.5
06/09/2024
23.40
 1,334,100 23.17 23.51 23.17 119,000 177,900 -1.8
05/09/2024
23.21
 2,612,800 23.32 23.51 22.87 4,800 496,000 -15.2
04/09/2024
23.25
 2,077,200 23.44 23.66 23.25 23,700 108,700 -2.6
30/08/2024
23.66
 2,132,400 23.85 23.93 23.48 42,200 28,200 0.4
29/08/2024
23.74
 4,971,000 23.81 24.30 23.74 609,200 0 19.4
28/08/2024
23.66
 2,364,600 23.59 23.85 23.48 118,100 75,300 1.4
27/08/2024
23.59
 1,081,100 23.59 23.89 23.51 0 85,900 -2.7
26/08/2024
23.74
 1,280,100 23.66 23.89 23.55 7,000 73,400 -2.1
23/08/2024
23.74
 2,255,500 23.97 24.34 23.66 93,900 25,900 2.2
22/08/2024
23.89
 2,156,800 23.66 23.93 23.44 28,300 2,100 0.8
21/08/2024
23.78
 3,061,600 23.63 23.81 23.25 53,000 115,900 -2.0
20/08/2024
23.51
 3,477,700 23.81 23.93 23.51 11,000 841,900 -26.2
19/08/2024
23.74
 3,900,700 23.32 23.97 23.32 34,200 358,300 -10.2
16/08/2024
23.25
 3,145,300 22.27 23.25 22.27 96,200 578,800 -14.5
15/08/2024
22.16
 4,393,200 21.78 22.16 21.63 486,500 54,600 12.5
14/08/2024
21.70
 2,101,800 21.86 22.01 21.55 8,400 790,800 -22.6
13/08/2024
21.70
 2,486,100 21.63 22.08 21.52 134,000 435,900 -8.6
12/08/2024
21.55
 1,726,500 21.55 21.70 21.33 105,700 60,300 1.3
09/08/2024
21.40
 3,075,400 21.70 21.70 21.29 66,200 733,700 -19.0
08/08/2024
21.37
 2,606,500 21.21 21.40 21.18 5,700 308,700 -8.6
07/08/2024
21.29
 1,909,500 21.14 21.59 21.14 208,600 60,300 4.2
06/08/2024
20.99
 3,565,000 20.57 21.21 20.50 1,528,000 366,600 32.0
05/08/2024
20.42
 5,591,000 21.82 21.82 20.01 214,500 705,900 -13.8
02/08/2024
21.48
 3,044,400 21.55 21.86 21.21 220,000 188,500 0.9
01/08/2024
21.86
 3,876,100 22.08 22.38 21.40 186,800 401,500 -6.1
31/07/2024
21.97
 2,690,200 22.23 22.23 21.93 143,400 52,000 2.7
30/07/2024
22.23
 1,526,500 22.53 22.57 21.97 248,300 52,700 5.8
29/07/2024
22.46
 1,260,100 22.01 22.61 22.01 248,300 52,700 5.8
26/07/2024
22.16
 14,354,300 22.83 22.83 21.82 1,052,700 100,300 27.8
25/07/2024
22.91
 3,162,000 23.44 23.55 22.91 178,000 5,200 5.3
24/07/2024
23.51
 4,341,300 23.74 23.93 23.36 349,800 7,100 10.7
23/07/2024
23.93
 6,704,800 23.97 24.34 23.48 20,800 33,300 -0.4
22/07/2024
23.93
 9,166,400 23.97 24.42 23.10 167,500 297,000 -4.2
19/07/2024
24.27
 4,686,600 24.12 24.87 24.08 54,400 118,200 -2.1
18/07/2024
24.04
 1,621,400 24.12 24.12 23.59 28,200 14,200 0.4
17/07/2024
24.12
 7,463,500 23.81 24.12 23.14 819,900 174,500 20.3
16/07/2024
23.81
 2,866,700 23.89 24.08 23.51 101,300 310,400 -6.6
15/07/2024
23.66
 1,691,400 23.81 23.93 23.36 8,300 34,500 -0.8
12/07/2024
23.55
 4,554,200 23.66 23.89 23.29 75,300 460,400 -12.1
11/07/2024
23.55
 3,430,300 23.51 23.97 23.14 529,000 540,700 -0.3
10/07/2024
23.51
 3,944,700 24.08 24.08 23.51 74,900 641,600 -18.0
09/07/2024
24.08
 5,545,400 24.27 24.49 23.85 9,400 503,200 -15.8
08/07/2024
24.30
 6,030,500 24.42 24.72 23.97 29,800 1,626,600 -51.2
05/07/2024
24.27
 10,869,300 23.63 24.87 23.32 271,100 1,678,900 -45.2
04/07/2024
23.63
 4,604,200 22.83 23.63 22.53 166,100 661,100 -14.9
03/07/2024
22.76
 7,639,300 22.53 22.80 22.42 623,700 715,900 -2.8
02/07/2024
22.31
 6,729,700 21.48 22.38 21.06 1,795,200 911,900 25.9
01/07/2024
21.03
 3,134,000 21.25 21.25 20.80 141,200 993,100 -23.7
28/06/2024
21.25
 3,930,200 21.55 21.70 20.72 19,800 474,900 -12.9
27/06/2024
21.59
 2,530,900 21.67 21.86 20.95 30,700 438,700 -11.7
26/06/2024
21.67
 4,501,500 21.37 21.89 21.33 2,500 1,059,400 -30.3
25/06/2024
21.37
 3,506,900 21.10 21.70 21.03 110,300 72,101 1.1
24/06/2024
21.29
 6,140,700 22.01 22.08 20.72 286,900 483,500 -6.0
21/06/2024
21.70
 12,556,500 20.65 21.70 20.42 2,117,900 584,900 43.1
20/06/2024
20.39
 2,612,600 20.42 20.95 20.31 638 224,700 -6.1
19/06/2024
20.39
 4,026,800 20.42 20.46 20.05 30,500 1,033,914 -26.9
18/06/2024
20.42
 3,414,800 20.50 20.57 20.12 5,500 642,712 -17.2
17/06/2024
20.50
 4,132,300 20.80 20.80 20.27 52,300 1,275,200 -33.1
14/06/2024
20.72
 8,192,100 20.20 20.99 20.08 795,800 431,800 10.0
13/06/2024
20.05
 3,194,100 19.74 20.05 19.67 0 0 0
12/06/2024
19.67
 5,438,900 19.37 19.93 19.14 895,900 120,800 20.3
11/06/2024
19.37
 5,281,000 19.97 19.97 19.37 30,300 1,424,033 -36.1
10/06/2024
19.78
 3,626,200 19.82 20.01 19.63 443,400 153,701 7.7
07/06/2024
19.71
 2,024,700 19.78 20.05 19.52 8,200 414,500 -10.6

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