Ngân hàng TMCP Bưu điện Liên Việt (lpb)

31.20
-0.60
(-1.89%)

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
(2025-05-07)
1.90 6.35% 68,440,600 1,513,997 -6.5
29.90
34.51
31.20
2 tháng
(2025-04-08)
2.74 9.42% 126,702,300 563,368 -9.7
29.06
34.51
31.20
3 tháng
(2025-03-10)
-0.62 -1.90% 197,325,700 -1,258,449 -70.0
28.69
34.51
31.20
6 tháng
(2024-12-09)
4.56 16.76% 366,364,500 -1,290,272 -83.4
26.40
35.12
31.20
12 tháng
(2024-06-11)
11.30 55.15% 760,132,600 -6,503,611 -225.0
20.50
35.12
31.20
24 tháng
(2023-06-19)
22.69 249.17% 2,078,301,900 -86,762,543 -1,607.2
9.11
35.12
31.20
36 tháng
(2022-06-22)
24.96 364.79% 4,310,552,500 -91,514,288 -1,659.7
5.04
35.12
31.20
60 tháng
(2020-07-02)
28.56 880.79% 8,943,244,883 -94,100,410 -1,778.1
3.08
35.12
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2023
9.48
16,405,400 9.29 9.48 9.32 30,600 9,800 0.3
02/06/2023
9.29
13,176,500 9.11 9.39 9.17 58,300 7,500 0.8
01/06/2023
9.11
6,447,300 8.98 9.11 8.95 357,200 12,600 5.0
31/05/2023
8.98
8,681,300 8.98 9.08 8.92 100 100,100 -1.5
30/05/2023
8.98
8,910,100 8.92 8.98 8.86 115,900 0 1.7
29/05/2023
8.92
8,652,700 8.77 8.92 8.77 90,200 2,000 1.3
26/05/2023
8.77
10,642,400 8.64 8.80 8.58 88,600 200,100 -1.6
25/05/2023
8.64
4,977,300 8.61 8.70 8.58 95,200 200,000 -1.5
24/05/2023
8.61
5,502,600 8.70 8.77 8.61 800 500 0.0
23/05/2023
8.70
5,208,800 8.80 8.86 8.70 0 500,000 -7.1
22/05/2023
8.80
8,716,000 8.67 8.86 8.67 34,900 9,500 0.4
19/05/2023
8.67
5,637,600 8.64 8.80 8.58 400 509,600 -7.1
18/05/2023
8.64
7,919,800 8.55 8.70 8.52 112,900 800,500 -9.6
17/05/2023
8.55
6,971,900 8.61 8.67 8.52 600 937,100 -13.0
16/05/2023
8.61
6,908,500 8.58 8.64 8.52 16,800 465,700 -6.2
15/05/2023
8.58
9,855,100 8.61 8.77 8.58 86,800 402,600 -4.4
12/05/2023
8.61
7,921,400 8.58 8.64 8.49 30,100 410,000 -5.2
11/05/2023
8.58
23,746,900 8.70 8.77 8.12 11,200 29,900 -0.3
10/05/2023
8.70
9,614,700 8.67 8.77 8.58 500 23,600 -0.3
09/05/2023
8.67
13,126,300 8.49 8.74 8.49 61,400 402,000 -4.7
08/05/2023
8.49
4,589,200 8.49 8.61 8.46 3,700 403,500 -5.5
05/05/2023
8.49
2,766,900 8.46 8.61 8.39 100 40,000 -0.5
04/05/2023
8.46
4,215,400 8.67 8.67 8.46 8,900 827,700 -11.2
28/04/2023
8.67
4,063,300 8.80 8.80 8.67 100 23,000 -0.3
27/04/2023
8.80
8,395,500 8.67 8.86 8.52 3,200 637,900 -8.9
26/04/2023
8.67
7,897,300 8.12 8.67 8.05 517,120 300,314 3.0
25/04/2023
8.12
8,634,500 8.30 8.36 8.12 72,220 401,051 -4.3
24/04/2023
8.30
7,780,400 8.46 8.58 8.24 1,110 402,575 -5.4
21/04/2023
8.46
7,565,200 8.61 8.70 8.46 1,200 604,700 -8.2
20/04/2023
8.61
4,112,900 8.49 8.61 8.46 10,200 137,700 -1.8
19/04/2023
8.49
8,828,400 8.67 8.80 8.46 2,710 1,092,902 -14.9
18/04/2023
8.67
13,418,300 8.86 8.95 8.58 1,825 360,000 -5.0
17/04/2023
8.86
12,195,000 9.17 9.29 8.77 8,415 400,347 -5.6
14/04/2023
9.17
17,307,100 9.14 9.54 9.17 478,900 403,700 1.1
13/04/2023
9.14
4,385,000 9.20 9.29 9.14 120 21,900 -0.3
12/04/2023
9.20
5,337,000 9.20 9.36 9.20 300 17,300 -0.3
11/04/2023
9.20
5,438,300 9.05 9.20 9.01 19,800 0 0.3
10/04/2023
9.05
8,882,400 9.20 9.29 9.05 9,800 14,800 -0.1
07/04/2023
9.20
10,964,600 9.32 9.39 9.11 13,200 8,300 0.1
06/04/2023
9.32
12,634,600 9.63 9.70 9.32 9,400 16,000 -0.1
05/04/2023
9.63
4,997,200 9.76 9.76 9.60 1,100 150,300 -2.3
04/04/2023
9.76
15,680,400 9.60 9.82 9.57 166,000 17,110 2.3
03/04/2023
9.60
9,571,600 9.54 9.79 9.54 100,100 84,900 0.2
31/03/2023
9.54
6,236,700 9.51 9.54 9.42 56,600 5,740 0.8
30/03/2023
9.51
6,348,400 9.51 9.63 9.48 0 23,520 -0.4
29/03/2023
9.51
6,691,700 9.48 9.57 9.45 155 1,900 -0.0
28/03/2023
9.48
11,966,000 9.57 9.70 9.48 3,100 20,950 -0.3
27/03/2023
9.57
6,694,000 9.60 9.63 9.54 31,800 12,100 0.3
24/03/2023
9.60
17,971,200 9.26 9.73 9.29 42,600 95,000 -0.8
23/03/2023
9.26
3,437,400 9.17 9.26 9.11 167,600 7,000 2.4
22/03/2023
9.17
7,046,700 9.11 9.23 9.11 16,400 16,400 -0.0
21/03/2023
9.11
5,579,700 8.95 9.17 8.95 0 42,300 -7.0
20/03/2023
8.95
16,900,400 9.23 9.23 8.95 2,700 0 0.0
17/03/2023
9.23
13,284,200 9.26 9.32 9.20 25,700 11,300 0.2
16/03/2023
9.26
4,181,800 9.29 9.32 9.20 37,900 58,560 -0.3
15/03/2023
9.29
17,449,800 9.08 9.45 9.17 63,900 21,000 0.6
14/03/2023
9.08
16,302,600 9.14 9.29 9.08 28,000 14,650 0.2
13/03/2023
9.14
13,523,200 9.14 9.36 9.11 108,500 37,000 1.1
10/03/2023
9.14
8,374,400 9.17 9.26 9.11 138,800 46,600 1.4
09/03/2023
9.17
19,620,500 9.08 9.39 9.11 100 15,100 -0.2
08/03/2023
9.08
7,295,700 8.89 9.08 8.83 254,900 150,489 1.5
07/03/2023
8.89
7,956,600 8.83 9.05 8.83 36,100 600,000 -8.1
06/03/2023
8.83
8,653,100 8.77 9.05 8.83 100 0 0.0
03/03/2023
8.77
6,948,200 8.92 9.08 8.77 20,000 623,000 -8.5
02/03/2023
8.92
8,285,400 8.86 9.17 8.77 5,500 615,700 -8.8
01/03/2023
8.86
9,759,700 8.64 8.98 8.55 46,910 36,000 0.2
28/02/2023
8.64
5,336,700 8.55 8.70 8.58 323,000 0 4.5
27/02/2023
8.55
5,801,300 8.74 8.74 8.55 70,900 311,500 -3.3
24/02/2023
8.74
7,628,200 8.77 8.92 8.74 4,002 500,000 -7.0
23/02/2023
8.77
9,337,000 8.74 8.95 8.58 5,300 550,915 -7.7
22/02/2023
8.74
9,985,800 9.11 9.17 8.74 9,100 10,390 -0.0
21/02/2023
9.11
8,629,600 9.29 9.36 9.08 6,500 0 0.1
20/02/2023
9.29
10,621,600 8.98 9.29 8.98 38 0 0.0
17/02/2023
8.98
18,982,900 8.67 9.17 8.67 30,317 109,000 -1.1
16/02/2023
8.67
6,530,900 8.52 8.67 8.58 6,800 6,300 0.0
15/02/2023
8.52
6,237,400 8.49 8.67 8.39 10,100 238 0.1
14/02/2023
8.49
4,852,300 8.58 8.67 8.43 226,810 0 3.1
13/02/2023
8.58
8,703,500 8.70 8.86 8.49 7,100 2,500 0.1
10/02/2023
8.70
11,922,900 8.61 8.98 8.55 3,000 14,694 -0.2
09/02/2023
8.61
7,058,800 8.61 8.83 8.55 2,500 68,000 -0.9
08/02/2023
8.61
9,302,200 8.39 8.80 8.39 18,610 1,000 0.2
07/02/2023
8.39
8,553,500 8.61 8.80 8.39 0 0 -0.3
06/02/2023
8.61
5,601,600 8.61 8.67 8.39 4,500 28,500 -0.3
03/02/2023
8.61
7,651,200 8.46 8.61 8.49 87,300 4,800 1.1
02/02/2023
8.46
11,112,300 8.55 8.67 8.39 11,400 4,242 0.1
01/02/2023
8.55
14,495,000 9.17 9.26 8.55 43,329 156,001 -1.6
31/01/2023
9.17
9,960,300 8.98 9.23 8.86 4,500 86,700 -1.2
30/01/2023
8.98
13,824,600 9.29 9.29 8.98 83,100 12,000 1.0
27/01/2023
9.29
11,516,300 9.26 9.42 9.17 10,500 43,274 -0.5
19/01/2023
9.26
8,759,900 9.26 9.36 9.20 6,925 4,465 0.0
18/01/2023
9.26
6,692,400 9.23 9.42 9.20 16,400 60,000 -0.7
17/01/2023
9.23
11,376,200 9.08 9.36 9.08 0 8,300 -0.1
16/01/2023
9.08
7,914,500 9.08 9.11 8.92 12,600 2,000 0.2
13/01/2023
9.08
11,181,500 8.98 9.20 8.98 2,575 46,715 -0.6
12/01/2023
8.98
8,380,800 8.95 9.05 8.89 4,044 0 0.1
11/01/2023
8.95
11,001,900 8.95 9.26 8.95 81,192 12,600 1.0
10/01/2023
8.95
8,606,300 8.83 9.05 8.83 99,700 2,575 1.4
09/01/2023
8.83
7,179,800 8.95 9.14 8.83 900 4,044 -0.0
06/01/2023
8.95
46,242,900 8.39 8.95 8.39 5,500 81,100 -1.1
05/01/2023
8.39
5,516,900 8.36 8.46 8.30 14,900 1,100 0.2

Chính sách bảo mật | Điều khoản sử dụng |