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)
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
29/11/2021
14.08
 17,050,200 14.60 14.60 13.90 87,500 308,100 -5.3
26/11/2021
14.60
 16,928,300 14.93 15.00 14.54 1,014,100 46,500 23.4
25/11/2021
14.93
 25,034,500 14.96 15.33 14.63 48,400 347,700 -7.3
24/11/2021
14.96
 44,928,600 14.08 14.96 13.99 515,900 205,000 7.5
23/11/2021
14.08
 6,830,000 14.32 14.54 14.05 25,000 8,900 0.4
22/11/2021
14.32
 17,331,500 13.87 14.72 14.14 284,300 126,400 3.8
19/11/2021
13.87
 14,696,200 13.80 14.29 13.53 29,500 32,500 -0.0
18/11/2021
13.80
 9,013,100 14.05 14.05 13.77 25,700 6,900 0.4
17/11/2021
14.05
 8,433,500 14.11 14.26 13.99 72,800 479,400 -9.4
16/11/2021
14.11
 20,396,200 13.93 14.48 13.74 44,100 59,500 -0.4
15/11/2021
13.93
 7,721,600 13.99 14.29 13.90 27,600 21,400 0.1
12/11/2021
13.99
 7,854,400 13.71 14.08 13.59 42,500 2,900 0.9
11/11/2021
13.71
 12,497,200 14.11 14.17 13.56 55,400 156,200 -2.3
10/11/2021
14.11
 8,271,200 14.35 14.48 14.05 0 0 0
09/11/2021
14.35
 10,643,700 14.29 14.63 14.26 2,600 231,800 -5.4
08/11/2021
14.29
 17,464,200 14.08 14.54 14.05 6,900 210,500 -4.8
05/11/2021
14.08
 9,898,800 14.05 14.29 13.77 36,100 89,300 -1.2
04/11/2021
14.05
 15,048,200 13.96 14.54 13.87 276,700 346,400 -2.1
03/11/2021
13.96
 21,593,500 13.07 13.96 13.13 286,000 82,400 4.5
02/11/2021
13.07
 10,662,300 12.92 13.13 12.83 34,200 7,200 0.6
01/11/2021
12.92
 10,691,400 12.70 13.29 12.89 222,200 27,800 4.2
29/10/2021
12.70
 10,945,500 12.89 13.13 12.70 1,514,100 5,200 31.8
28/10/2021
12.89
 4,692,600 12.83 13.01 12.83 14,200 95,200 -1.7
27/10/2021
12.83
 5,841,300 12.70 12.92 12.74 55,600 798,484 -15.6
26/10/2021
12.70
 4,357,100 12.61 13.07 12.58 1,500 50,000 -1.0
25/10/2021
12.61
 3,607,000 12.74 12.80 12.61 100 500 -0.0
22/10/2021
12.74
 3,726,900 12.83 12.92 12.70 1,800 176,100 -3.6
21/10/2021
12.83
 3,715,000 12.92 13.10 12.83 11,300 55,200 -0.9
20/10/2021
12.92
 3,761,900 13.01 13.01 12.77 11,700 69,300 -1.2
19/10/2021
13.01
 3,879,000 13.19 13.19 12.95 29,600 5,200 0.5
18/10/2021
13.19
 4,875,000 13.44 13.59 13.13 339,800 47,200 6.3
15/10/2021
13.44
 6,073,500 13.22 13.65 13.19 662,700 13,500 14.2
14/10/2021
13.22
 3,313,400 13.32 13.35 13.22 621,000 0 13.5
13/10/2021
13.32
 3,627,900 13.29 13.38 13.13 1,074,400 2,700 23.3
12/10/2021
13.29
 5,343,000 13.29 13.53 13.25 34,500 42,800 -0.2
11/10/2021
13.29
 7,261,000 12.83 13.29 12.89 85,600 0 1.8
08/10/2021
12.83
 2,544,300 12.83 12.95 12.77 36,400 0 0.8
07/10/2021
12.83
 4,126,200 12.95 13.01 12.80 13,900 107,000 -2.0
06/10/2021
12.95
 2,776,300 12.83 13.07 12.86 27,000 700 0.6
05/10/2021
12.83
 4,286,900 12.55 12.92 12.55 30,800 152,700 -2.5
04/10/2021
12.55
 7,818,500 12.77 13.04 12.31 858,200 29,900 17.0
01/10/2021
12.77
 7,772,300 13.22 13.22 12.77 39,100 60,700 -0.5
30/09/2021
13.22
 2,708,800 13.25 13.35 13.22 39,000 20,700 0.4
29/09/2021
13.25
 3,268,200 13.50 13.50 13.19 1,200 13,700 -0.3
28/09/2021
13.50
 3,875,200 13.47 13.56 13.13 351,200 41,700 6.8
27/09/2021
13.47
 3,611,300 13.71 13.93 13.44 3,200 39,500 -0.8
24/09/2021
13.71
 3,007,700 13.68 13.93 13.68 700 99,000 -2.2
23/09/2021
13.68
 5,548,900 13.80 13.99 13.62 6,900 179,100 -3.9
22/09/2021
13.80
 3,634,000 13.96 13.99 13.77 0 4,600 -0.1
21/09/2021
13.96
 5,310,000 14.32 14.32 13.83 1,200 120,200 -2.7
20/09/2021
14.32
 10,883,800 13.68 14.48 13.90 185,700 34,800 3.5
17/09/2021
13.68
 5,029,300 13.50 13.80 13.50 7,800 1,000 0.2
16/09/2021
13.50
 2,924,100 13.50 13.68 13.47 200 5,000 -0.1
15/09/2021
13.50
 3,810,300 13.47 13.77 13.32 67,900 7,900 1.3
14/09/2021
13.47
 5,261,300 13.80 13.80 13.47 4,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |