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)
27/04/2022
10.98
 2,605,100 10.94 11.04 10.77 28,100 122,500 -1.5
26/04/2022
10.94
 5,787,100 10.50 11.01 9.93 297,800 2,900 4.6
25/04/2022
10.50
 6,577,400 11.28 11.58 10.50 13,000 272,400 -4.3
22/04/2022
11.28
 5,278,700 11.01 11.45 10.88 18,800 238,500 -3.7
21/04/2022
11.01
 9,642,700 10.84 11.45 10.10 1,163,000 507,200 10.0
20/04/2022
10.84
 9,014,600 11.65 11.65 10.84 300,100 21,800 4.7
19/04/2022
11.65
 5,853,400 12.50 12.77 11.65 26,400 4,000 0.4
18/04/2022
12.50
 6,881,000 13.34 13.34 12.43 18,100 518,500 -9.4
15/04/2022
13.34
 3,335,300 13.37 13.48 13.10 10,000 6,500 0.1
14/04/2022
13.37
 2,014,300 13.51 13.61 13.31 10,300 0 0.2
13/04/2022
13.51
 4,526,400 13.21 13.54 13.00 15,200 148,900 -2.7
12/04/2022
13.21
 3,655,500 13.58 13.65 13.17 5,500 54,200 -1.0
08/04/2022
13.58
 4,062,000 13.75 13.85 13.51 514,500 32,500 9.7
07/04/2022
13.75
 5,003,300 14.08 14.12 13.68 7,600 73,400 -1.4
06/04/2022
14.08
 4,450,700 13.92 14.12 13.78 47,400 11,000 0.8
05/04/2022: Quyền mua cổ phiếu: 100/21.395 Giá: 10 (Volume + 21.40%, Ratio=0.21)
05/04/2022
13.92
 10,617,600 13.37 14.12 13.85 463,800 1,160,100 -14.5
04/04/2022
13.38
 11,614,200 13.41 13.68 13.38 805,000 61,400 16.4
01/04/2022
13.41
 5,894,100 13.22 13.50 13.16 14,300 0 0.3
31/03/2022
13.22
 4,306,800 13.38 13.53 13.22 9,300 14,700 -0.1
30/03/2022
13.38
 5,979,800 13.47 13.74 13.29 40,900 500 0.9
29/03/2022
13.47
 4,224,600 13.35 13.53 13.32 416,600 0 9.2
28/03/2022
13.35
 7,528,500 13.62 13.71 13.22 5,000 71,800 -1.5
25/03/2022
13.62
 5,287,700 13.77 13.83 13.62 42,600 0 1.0
24/03/2022
13.77
 5,088,600 13.87 13.96 13.74 710,400 17,200 15.7
23/03/2022
13.87
 5,930,300 13.99 14.05 13.83 20,000 20,700 -0.0
22/03/2022
13.99
 13,902,400 13.68 14.29 13.74 33,500 4,900 0.7
21/03/2022
13.68
 5,038,300 13.59 13.74 13.59 0 6,600 -0.1
18/03/2022
13.59
 2,982,600 13.65 13.71 13.56 30,900 0 0.7
17/03/2022
13.65
 7,666,600 13.53 13.74 13.53 796,500 4,635,700 -85.6
16/03/2022
13.53
 9,728,100 13.47 13.99 13.47 752,300 4,001,000 -72.1
15/03/2022
13.47
 3,407,600 13.35 13.53 13.32 34,300 52,900 -0.4
14/03/2022
13.35
 5,070,000 13.53 13.53 13.25 1,001,700 936,800 1.4
11/03/2022
13.53
 6,001,400 13.59 13.62 13.41 7,000 3,100 0.1
10/03/2022
13.59
 4,360,200 13.44 13.74 13.53 25,200 1,700 0.5
09/03/2022
13.44
 7,905,600 13.44 13.50 13.16 900 11,500 -0.2
08/03/2022
13.44
 9,385,900 13.44 13.62 13.25 15,100 100 0.3
07/03/2022
13.44
 8,071,300 13.65 13.65 13.22 9,100 2,200 0.2
04/03/2022
13.65
 5,541,300 13.59 13.80 13.59 471,300 0 10.6
03/03/2022
13.59
 10,765,100 13.13 13.83 13.35 2,098,900 4,100 46.7
02/03/2022
13.13
 16,800,900 13.59 13.71 13.13 25,300 16,000 0.2
01/03/2022
13.59
 13,003,000 13.83 13.93 13.56 8,700 472,200 -10.4
28/02/2022
13.83
 10,963,900 14.08 14.17 13.80 1,100 2,098,900 -47.7
25/02/2022
14.08
 6,914,300 13.93 14.35 14.05 80,500 6,800 1.7
24/02/2022
13.93
 14,777,300 14.42 14.48 13.68 19,600 26,700 -0.2
23/02/2022
14.42
 9,124,600 14.45 14.72 14.42 1,600 1,600 0.0
22/02/2022
14.45
 7,821,500 14.45 14.60 14.17 4,000 39,700 -0.8
21/02/2022
14.45
 11,626,900 14.42 14.66 14.11 40,500 25,500 0.4
18/02/2022
14.42
 28,701,200 14.84 14.96 14.14 35,500 14,400 0.5
17/02/2022
14.84
 9,099,200 14.84 15.15 14.66 400,900 26,100 9.0
16/02/2022
14.84
 13,082,700 15.03 15.12 14.63 26,300 40,500 -0.3
15/02/2022
15.03
 14,274,400 14.72 15.15 14.35 526,200 5,500 12.7
14/02/2022
14.72
 17,739,600 15.82 15.85 14.72 114,600 360,100 -6.2
11/02/2022
15.82
 25,982,500 15.27 16.00 15.27 2,200 21,100 -0.5
10/02/2022
15.27
 12,449,200 15.03 15.58 15.00 66,800 125,000 -1.4
09/02/2022
15.03
 13,806,000 15.21 15.51 14.96 106,100 531,800 -10.5
08/02/2022
15.21
 12,424,600 15.18 15.51 14.84 113,500 32,900 2.0
07/02/2022
15.18
 12,113,900 15.27 15.58 15.12 607,200 66,800 13.5
28/01/2022
15.27
 15,586,600 14.96 15.27 14.69 30,400 3,100 0.7
27/01/2022
14.96
 20,330,100 15.03 15.88 14.66 4,408,200 157,800 107.6
26/01/2022
15.03
 34,453,500 14.05 15.03 14.48 5,519,600 666,000 117.5
25/01/2022
14.05
 22,097,300 13.13 14.05 13.35 540,600 30,600 11.5
24/01/2022
13.13
 8,791,500 13.25 13.56 13.13 6,600 145,900 -3.1
21/01/2022
13.25
 6,979,200 12.95 13.62 13.10 20,400 16,500 0.1
20/01/2022
12.95
 3,596,100 12.95 12.98 12.74 526,000 0 11.1
19/01/2022
12.95
 2,855,700 12.92 13.13 12.89 600 20,400 -0.4
18/01/2022
12.92
 6,827,400 13.56 13.56 12.83 28,000 66,900 -0.8
17/01/2022
13.56
 5,645,500 13.32 13.80 13.32 19,200 17,100 0.0
14/01/2022
13.32
 3,869,400 13.44 13.50 13.19 17,300 12,700 0.1
13/01/2022
13.44
 14,626,200 13.38 13.99 13.44 57,800 29,100 0.7
12/01/2022
13.38
 6,980,000 13.13 13.59 12.80 19,200 17,100 0.0
11/01/2022
13.13
 5,765,800 13.19 13.35 12.95 589,100 180,300 8.8
10/01/2022
13.19
 6,118,600 13.56 13.74 13.19 13,200 148,100 -3.1
07/01/2022
13.56
 7,848,300 13.25 13.62 13.16 330,100 1,000 7.1
06/01/2022
13.25
 11,432,400 13.56 13.56 13.19 1,160,000 21,600 24.9
05/01/2022
13.56
 7,937,000 13.71 13.80 13.50 12,100 9,900 0.0
04/01/2022
13.71
 8,417,500 13.62 13.99 13.65 69,400 74,900 -0.1
31/12/2021
13.62
 10,177,000 13.56 14.05 13.59 71,800 38,500 0.8
30/12/2021
13.56
 3,523,500 13.59 13.77 13.53 44,000 50,400 -0.1
29/12/2021
13.59
 10,542,600 13.25 13.80 13.32 175,600 3,100 3.9
28/12/2021
13.25
 6,008,100 13.16 13.32 13.01 38,700 217,200 -3.9
27/12/2021
13.16
 3,118,100 13.25 13.53 13.13 29,400 107,300 -1.7
24/12/2021
13.25
 4,635,300 12.61 13.32 12.61 30,600 220,000 -4.0
23/12/2021
12.61
 6,648,200 12.80 12.92 12.49 37,400 1,000 0.7
22/12/2021
12.80
 7,641,500 13.01 13.16 12.80 23,600 17,400 0.1
21/12/2021
13.01
 5,829,800 13.19 13.19 13.01 18,700 0 0.4
20/12/2021
13.19
 4,734,900 13.32 13.38 13.13 31,500 10,000 0.5
17/12/2021
13.32
 7,707,100 13.56 13.56 13.32 44,100 0 1.0
16/12/2021
13.56
 4,239,800 13.74 13.90 13.53 9,700 2,400 0.2
15/12/2021
13.74
 5,921,100 13.80 13.93 13.62 11,600 6,700 0.1
14/12/2021
13.80
 8,451,200 13.35 13.93 13.44 5,100 75,900 -1.6
13/12/2021
13.35
 6,416,200 13.04 13.50 13.10 10,600 66,700 -1.2
10/12/2021
13.04
 5,191,800 12.95 13.32 12.95 600,400 244,200 7.6
09/12/2021
12.95
 3,734,900 12.92 13.04 12.80 3,800 47,500 -0.9
08/12/2021
12.92
 5,094,700 12.80 13.13 12.77 11,800 44,300 -0.7
07/12/2021
12.80
 6,372,600 12.40 12.83 12.49 287,300 63,100 4.7
06/12/2021
12.40
 12,547,300 13.16 13.22 12.34 83,000 67,900 0.3
03/12/2021
13.16
 11,216,500 13.68 13.87 13.16 26,600 9,800 0.4
02/12/2021
13.68
 6,600,400 13.90 13.99 13.68 400 5,600 -0.1
01/12/2021
13.90
 8,917,900 13.68 13.93 13.65 9,000 19,900 -0.2
30/11/2021
13.68
 18,116,300 14.08 14.29 13.65 56,100 124,600 -1.6

Chính sách bảo mật | Điều khoản sử dụng |