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)
06/06/2024
19.67
 6,037,900 19.41 20.20 19.29 1,023,400 54,604 25.4
05/06/2024
19.41
 7,693,600 19.52 19.52 18.95 647,400 1,180,100 -13.5
04/06/2024
19.44
 4,072,800 19.56 19.56 19.26 383,500 468,100 -2.1
03/06/2024
19.44
 4,491,300 19.71 19.74 19.37 122,800 543,700 -10.9
31/05/2024
19.44
 4,368,400 19.82 19.82 19.33 900 540,100 -14.0
30/05/2024
19.63
 7,075,500 19.37 19.97 19.22 470,400 303,900 4.2
29/05/2024
19.59
 10,411,600 19.18 19.90 18.84 14,000 1,324,200 -33.6
28/05/2024
18.88
 14,971,400 17.94 18.88 17.75 1,761,500 122,800 39.9
27/05/2024
17.67
 1,744,500 17.48 17.71 17.45 70,000 248,400 -4.2
24/05/2024
17.71
 7,731,900 17.52 18.05 16.73 513,500 966,700 -10.8
23/05/2024
17.56
 2,878,200 17.52 17.67 17.26 246,400 22,900 5.2
22/05/2024
17.52
 5,269,600 17.26 17.94 17.14 497,400 86,600 9.5
21/05/2024
17.18
 5,853,100 17.48 17.48 17.03 430,400 650,200 -5.0
20/05/2024
17.33
 7,088,100 17.71 17.94 17.18 259,500 1,033,800 -18.0
16/05/2024
16.58
 12,589,000 15.79 16.58 15.64 407,600 982,900 -12.2
15/05/2024
15.52
 11,540,600 15.15 15.79 15.15 197,800 576,800 -7.9
14/05/2024
15.15
 2,948,200 15.03 15.19 14.96 520,200 53,500 9.3
13/05/2024
15.00
 3,085,900 15.19 15.19 14.96 59,100 389,700 -6.6
10/05/2024
15.15
 1,999,300 15.07 15.30 15.07 152,300 194,100 -0.8
09/05/2024
15.07
 3,583,700 15.45 15.45 15.00 29,300 144,700 -2.3
08/05/2024
15.30
 3,564,200 15.37 15.75 15.30 1,600 801,900 -16.4
07/05/2024
15.37
 3,628,200 15.34 15.71 15.22 26,900 1,127,500 -22.6
06/05/2024
15.30
 3,203,400 15.22 15.49 15.22 651,000 155,800 10.0
03/05/2024
15.22
 3,565,900 15.37 15.68 15.07 175,900 283,300 -2.2
02/05/2024
15.45
 2,186,800 15.75 15.83 15.45 30,300 794,100 -15.8
26/04/2024
15.75
 5,816,400 15.68 15.75 15.03 138,700 1,364,300 -24.9
25/04/2024
15.68
 4,989,000 15.98 16.01 15.52 112,100 1,345,100 -25.7
24/04/2024
15.86
 5,692,700 15.52 15.86 15.45 265,600 1,025,500 -15.7
23/04/2024
15.45
 7,827,600 15.34 15.52 15.19 145,800 1,293,800 -23.4
22/04/2024
15.30
 8,188,000 15.15 15.34 14.85 153,900 1,417,300 -25.3
19/04/2024
15.15
 14,674,500 14.77 15.15 14.09 157,100 2,145,800 -38.8
17/04/2024
15.15
 15,295,600 14.85 15.15 14.43 322,800 1,211,800 -17.5
16/04/2024
14.66
 10,894,500 14.09 14.73 14.09 906,900 1,258,700 -6.8
15/04/2024
14.09
 10,453,000 14.73 15.34 13.72 1,228,700 1,640,000 -8.2
12/04/2024
14.73
 15,101,300 13.90 14.73 13.87 2,523,800 2,598,700 -1.7
11/04/2024
13.79
 7,383,200 14.09 14.32 13.79 1,025,000 1,237,100 -4.0
10/04/2024
14.13
 13,007,000 14.17 14.32 14.09 38,000 1,247,300 -22.8
09/04/2024
13.98
 9,837,500 13.08 13.98 13.08 189,000 242,800 -0.9
08/04/2024
13.08
 3,198,600 12.96 13.19 12.89 481,500 61,600 7.3
05/04/2024
12.89
 3,020,000 12.81 13.00 12.70 334,800 379,200 -0.8
04/04/2024
12.85
 3,477,500 13.00 13.08 12.85 115,500 279,300 -2.8
03/04/2024
13.00
 4,236,900 13.19 13.23 13.00 158,400 531,300 -6.5
02/04/2024
13.08
 7,259,400 12.96 13.19 12.85 24,600 786,300 -13.2
01/04/2024
13.04
 2,925,700 13.04 13.23 12.96 48,700 570,600 -9.1
29/03/2024
13.23
 7,969,000 12.74 13.23 12.74 299,800 76,600 3.8
28/03/2024
12.74
 4,297,700 12.70 12.77 12.66 75,200 438,500 -6.1
27/03/2024
12.62
 2,535,400 12.81 12.81 12.62 49,700 287,100 -4.0
26/03/2024
12.70
 2,796,700 12.55 12.74 12.43 59,100 287,100 -3.8
25/03/2024
12.47
 3,565,300 12.70 12.74 12.47 178,700 575,800 -6.6
22/03/2024
12.66
 3,853,200 12.81 12.89 12.66 120,500 742,600 -10.5
21/03/2024
12.70
 3,608,900 12.81 12.89 12.62 79,900 593,500 -8.7
20/03/2024
12.81
 6,336,100 12.21 12.81 12.17 572,900 585,000 -0.3
19/03/2024
12.17
 1,630,600 12.10 12.25 12.06 42,000 147,000 -1.7
18/03/2024
12.10
 6,624,100 12.43 12.55 11.91 277,100 719,300 -7.2
15/03/2024
12.47
 5,226,400 12.62 12.62 12.43 5,100 590,300 -9.7
14/03/2024
12.62
 2,644,000 12.89 12.89 12.62 67,000 675,500 -10.3
13/03/2024
12.81
 3,635,300 12.81 12.85 12.66 57,000 475,700 -7.1
12/03/2024
12.70
 3,743,100 12.47 12.74 12.43 36,900 412,200 -6.3
11/03/2024
12.47
 5,749,200 12.92 12.96 12.43 364,100 609,500 -4.1
08/03/2024
12.89
 6,062,300 13.34 13.41 12.85 89,000 1,154,400 -18.5
07/03/2024
13.34
 2,984,000 13.49 13.49 13.34 11,000 395,100 -6.8
06/03/2024
13.45
 6,717,900 13.45 13.94 13.41 171,800 663,700 -8.9
05/03/2024
13.30
 4,366,400 13.04 13.30 13.00 31,500 397,121 -6.4
04/03/2024
12.96
 4,156,200 12.89 13.08 12.85 22,826 445,329 -7.3
01/03/2024
12.85
 3,419,700 12.89 13.00 12.81 248,000 406,657 -2.7
29/02/2024
12.89
 3,016,100 13.11 13.15 12.89 40,100 430,800 -6.7
28/02/2024
13.04
 2,813,300 13.11 13.15 13.04 472,200 254,169 3.8
27/02/2024
12.96
 2,488,500 13.08 13.19 12.96 861,900 313,200 9.5
26/02/2024
12.96
 1,657,800 12.92 13.08 12.92 21,700 107,900 -1.5
23/02/2024
12.89
 5,581,000 13.34 13.60 12.89 643,300 512,200 2.4
22/02/2024
13.34
 2,325,900 13.38 13.49 13.30 167,600 230,100 -1.1
21/02/2024
13.38
 2,372,400 13.45 13.53 13.34 104,900 672,737 -10.1
20/02/2024
13.38
 1,845,100 13.34 13.45 13.34 32,400 215,900 -3.3
19/02/2024
13.34
 3,407,600 13.45 13.53 13.30 99,100 924,835 -14.7
16/02/2024
13.53
 3,623,000 13.72 13.75 13.41 48,600 1,220,900 -21.1
15/02/2024
13.72
 2,223,000 13.87 13.87 13.68 282,900 269,800 0.3
07/02/2024
13.68
 3,167,100 13.64 13.75 13.49 1,600 1,368,700 -24.7
06/02/2024
13.64
 1,955,500 13.75 13.90 13.57 180,900 839,485 -12.0
05/02/2024
13.72
 3,808,200 13.34 13.83 13.34 340,200 385,479 -0.8
02/02/2024
13.41
 5,080,400 13.49 13.72 13.41 125,600 1,569,100 -25.9
01/02/2024
13.49
 7,857,300 13.38 13.83 13.30 151,300 1,810,400 -30.0
31/01/2024
13.30
 7,769,400 13.45 13.49 13.26 109,800 1,440,800 -23.6
30/01/2024
13.38
 6,959,600 13.30 13.64 13.30 63,500 950,400 -15.9
29/01/2024
13.26
 9,874,500 13.11 13.57 13.08 6,600 1,540,600 -27.3
26/01/2024
13.15
 2,116,300 13.19 13.23 13.11 0 182,400 -3.2
25/01/2024
13.15
 4,001,800 13.08 13.15 13.00 0 394,000 -6.8
24/01/2024
13.04
 3,442,100 13.00 13.11 12.92 674,000 400,400 4.8
23/01/2024
13.00
 3,042,000 13.11 13.11 12.96 137,800 323,700 -3.2
22/01/2024
13.00
 4,686,900 13.23 13.23 12.89 179,200 517,500 -5.8
19/01/2024
13.11
 4,412,100 13.19 13.26 13.04 90,500 940,800 -14.8
18/01/2024
13.11
 12,953,300 12.85 13.26 12.77 75,300 1,891,300 -31.5
17/01/2024
12.74
 16,174,700 12.62 13.11 12.59 140,600 2,699,900 -43.6
16/01/2024
12.59
 6,517,300 12.47 12.77 12.47 1,053,200 652,500 6.7
15/01/2024
12.51
 6,142,200 12.81 12.85 12.51 43,200 1,114,500 -18.0
12/01/2024
12.51
 10,227,400 12.25 12.55 12.17 135,300 1,044,600 -15.0
11/01/2024
12.47
 6,894,700 12.43 12.81 12.40 93,700 426,900 -5.6
10/01/2024
12.43
 4,064,700 12.40 12.59 12.36 64,000 366,800 -5.0
09/01/2024
12.40
 2,571,900 12.59 12.59 12.28 29,100 194,000 -2.7
08/01/2024
12.47
 4,503,100 12.55 12.74 12.47 89,900 860,100 -12.9
05/01/2024
12.51
 2,311,800 12.66 12.66 12.40 110,800 212,000 -1.7

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