Ngân hàng TMCP Bưu điện Liên Việt (lpb)

31.85
0.15
(0.47%)
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
(2024-10-23) 		0 0% 26,448,300 321,231 10.8
31.30
32.95
31.85
2 tháng
(2024-09-23) 		0.45 1.43% 97,752,500 1,018,531 37.4
31.30
33.60
31.85
3 tháng
(2024-08-26) 		0.35 1.11% 129,115,800 1,067,531 39.7
30.20
33.60
31.85
6 tháng
(2024-05-27) 		8.40 35.82% 435,482,900 -7,899,707 -229.5
23.45
33.60
31.85
12 tháng
(2023-11-28) 		16.85 112.33% 1,042,168,100 -67,182,493 -1,287.7
15
33.60
31.85
24 tháng
(2022-12-05) 		21.75 215.39% 2,999,128,700 -102,955,045 -1,822.1
9.40
33.60
31.85
36 tháng
(2021-12-08) 		18.78 145.38% 4,942,458,200 -87,009,679 -1,505.1
6.32
33.60
31.85
60 tháng
(2019-12-19) 		28.43 870.51% 8,940,042,691 -88,722,823 -1,708.2
2.78
33.60
31.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |