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)
04/01/2024
12.43
 7,468,900 12.28 12.70 12.21 128,700 1,412,400 -21.2
03/01/2024
12.25
 2,847,700 12.17 12.25 12.06 101,200 834,700 -11.8
02/01/2024
12.10
 3,857,100 11.91 12.28 11.91 54,700 1,155,200 -17.7
29/12/2023
11.87
 1,717,100 11.83 12.06 11.83 8,000 575,800 -9.0
28/12/2023
11.91
 2,345,600 11.91 12.02 11.79 15,000 395,900 -6.0
27/12/2023
11.83
 2,317,900 11.94 11.94 11.79 300,000 392,500 -1.4
26/12/2023
11.79
 1,833,700 11.87 11.94 11.79 459,900 697,900 -3.7
25/12/2023
11.76
 1,286,500 11.87 11.87 11.61 8,800 250,600 -3.8
22/12/2023
11.76
 2,091,500 11.57 11.87 11.57 0 383,100 -6.0
21/12/2023
11.57
 1,514,400 11.61 11.72 11.49 200 381,500 -5.9
20/12/2023
11.61
 1,105,800 11.53 11.76 11.53 15,400 278,900 -4.1
19/12/2023
11.53
 2,017,700 11.57 11.76 11.46 300 458,100 -7.0
18/12/2023
11.64
 2,105,100 11.83 11.94 11.64 6,900 573,200 -8.9
15/12/2023
11.83
 1,608,400 11.83 11.98 11.79 200 264,200 -4.2
14/12/2023
11.79
 1,862,500 11.83 12.06 11.79 12,100 430,100 -6.6
13/12/2023
11.91
 2,614,200 12.10 12.25 11.83 400 298,900 -4.8
12/12/2023
12.10
 3,448,900 12.25 12.36 12.06 34,700 748,200 -11.6
11/12/2023
12.21
 6,819,200 12.36 12.47 12.17 48,300 679,300 -10.4
08/12/2023
12.32
 9,410,300 12.10 12.43 12.06 14,000 1,253,700 -20.3
07/12/2023
12.06
 10,698,700 11.91 12.13 11.91 66,600 1,330,800 -20.2
06/12/2023
11.87
 10,765,300 11.57 12.06 11.57 54,000 349,500 -4.6
05/12/2023
11.57
 3,201,300 11.57 11.64 11.46 55,800 331,700 -4.2
04/12/2023
11.53
 3,428,500 11.61 11.64 11.49 35,500 339,600 -4.7
01/12/2023
11.53
 1,206,300 11.57 11.68 11.46 3,000 152,400 -2.3
30/11/2023
11.53
 4,590,200 11.49 11.76 11.46 5,100 500,900 -7.7
29/11/2023
11.46
 5,192,000 11.30 11.72 11.30 5,400 446,000 -6.8
28/11/2023
11.30
 1,695,000 11.15 11.30 10.93 6,500 208,200 -3.0
27/11/2023
11.15
 1,588,300 11.42 11.53 11.15 13,600 142,200 -1.9
24/11/2023
11.42
 1,601,100 11.38 11.57 11.34 200 5,300 -0.1
23/11/2023
11.30
 2,581,800 11.68 11.76 11.30 500,000 103,900 6.2
22/11/2023
11.64
 1,684,900 11.76 11.79 11.64 36,800 9,600 0.4
21/11/2023
11.76
 2,392,000 11.64 11.76 11.61 532,400 0 8.2
20/11/2023
11.57
 1,883,600 11.49 11.72 11.46 586,900 17,800 8.8
17/11/2023
11.57
 2,536,000 11.76 11.91 11.57 300 325,400 -5.1
16/11/2023
11.79
 1,233,700 11.83 11.83 11.72 0 0 0
15/11/2023
11.83
 2,333,400 11.98 12.02 11.79 2,100 371,500 -5.8
14/11/2023
11.83
 5,219,900 11.61 12.06 11.61 523,300 14,241 8.0
13/11/2023
11.53
 1,423,800 11.61 11.64 11.53 601,100 45,300 8.6
10/11/2023
11.53
 2,195,500 11.72 11.79 11.53 3,700 78,600 -1.2
09/11/2023
11.83
 2,153,700 11.91 11.98 11.76 4,900 429,600 -6.7
08/11/2023
11.87
 2,267,100 11.68 11.87 11.61 24,800 241,200 -3.4
07/11/2023
11.68
 1,761,900 11.61 11.83 11.57 360,200 65,100 4.6
06/11/2023
11.61
 4,481,100 11.61 11.83 11.49 450,000 364,900 1.4
03/11/2023
11.49
 3,395,500 11.68 11.72 11.46 70,400 214,500 -2.2
02/11/2023
11.61
 2,024,500 11.42 11.64 11.38 210,600 141,200 1.1
01/11/2023
11.38
 1,942,900 11.08 11.38 11.08 538,600 68,100 7.0
31/10/2023
11.04
 3,678,500 10.93 11.38 10.93 474,700 182,400 4.4
30/10/2023
10.89
 1,800,600 11.57 11.76 10.89 67,800 270,200 -3.1
27/10/2023
11.53
 6,436,100 10.85 11.53 10.85 792,400 15,100 11.6
26/10/2023
10.78
 6,745,700 11.04 11.19 10.48 408,100 356,700 0.8
25/10/2023
11.19
 2,389,300 11.12 11.38 11.12 1,000 462,200 -6.9
24/10/2023
11.12
 2,520,600 11.08 11.23 11.04 5,500 337,900 -4.9
23/10/2023
11.08
 2,591,600 11.00 11.23 10.93 25,900 536,200 -7.5
20/10/2023
10.97
 4,017,400 10.59 10.97 10.59 75,900 515,900 -6.3
19/10/2023
10.59
 2,768,200 10.55 10.78 10.55 13,900 360,900 -4.9
18/10/2023
10.55
 4,014,000 10.55 10.78 10.48 1,100 754,200 -10.6
17/10/2023
10.55
 2,376,600 10.63 10.81 10.55 600 378,400 -5.4
16/10/2023
10.66
 2,722,200 10.70 10.74 10.55 2,000 351,900 -4.9
13/10/2023
10.70
 1,862,800 10.63 10.78 10.59 0 395,500 -5.6
12/10/2023
10.70
 3,532,000 10.70 10.81 10.70 100 302,300 -4.3
11/10/2023
10.70
 1,906,200 10.70 10.74 10.63 9,500 365,800 -5.0
10/10/2023
10.66
 3,943,200 10.63 10.70 10.59 17,500 412,100 -5.6
09/10/2023
10.63
 2,952,100 10.40 10.63 10.36 11,500 302,000 -4.0
06/10/2023
10.36
 5,452,000 10.32 10.40 10.25 114,300 300,000 -2.5
05/10/2023
10.25
 1,968,700 10.17 10.32 10.17 8,000 355,300 -4.7
04/10/2023
10.17
 1,933,500 9.80 10.32 9.80 138,900 302,700 -2.2
03/10/2023
9.91
 2,955,600 10.29 10.29 9.87 1,600 547,300 -7.3
02/10/2023
10.29
 1,523,300 10.44 10.51 10.29 1,200 514,800 -7.1
29/09/2023
10.44
 2,530,600 10.32 10.63 10.32 0 1,027,400 -14.2
28/09/2023
10.25
 2,691,900 10.02 10.25 10.02 4,500 893,500 -11.9
27/09/2023
9.99
 2,778,600 9.95 10.10 9.80 207,200 848,600 -8.4
26/09/2023
9.95
 2,884,200 10.25 10.36 9.95 204,200 810,700 -8.2
25/09/2023
10.25
 3,680,100 10.85 10.85 10.25 1,200 993,400 -14.1
22/09/2023
10.85
 4,930,900 11.15 11.23 10.59 3,300 1,089,700 -15.6
21/09/2023
11.30
 3,286,600 11.53 11.61 11.30 1,600 1,296,500 -19.6
20/09/2023
11.61
 2,278,500 11.68 11.68 11.49 100 820,000 -12.6
19/09/2023
11.49
 5,220,200 11.64 11.72 11.38 54,100 848,900 -12.3
18/09/2023
11.61
 1,698,100 11.87 11.91 11.61 0 0 0
15/09/2023
11.87
 5,330,300 12.06 12.47 11.87 200 74,700 -1.2
14/09/2023
12.06
 1,979,600 12.28 12.36 11.98 2,900 395,700 -6.3
13/09/2023
12.28
 2,769,100 12.36 12.40 12.25 1,000 5,600 -0.1
12/09/2023
12.28
 3,006,000 12.21 12.36 12.17 17,700 158,600 -2.3
11/09/2023
12.21
 14,491,100 12.13 12.28 12.10 100 198,500 -3.2
08/09/2023
12.13
 2,194,800 12.13 12.21 12.10 600 133,200 -2.1
07/09/2023
12.17
 5,530,900 12.25 12.28 12.13 700 92,400 -1.5
06/09/2023
12.17
 3,169,700 12.13 12.25 12.10 0 8,300 -0.1
05/09/2023
12.13
 4,447,300 12.13 12.25 12.06 103,100 532,200 -6.9
31/08/2023
12.10
 5,683,300 12.06 12.13 11.91 5,100 8,900 -0.1
30/08/2023
11.98
 4,373,000 12.02 12.13 11.98 17,000 54,300 -0.6
29/08/2023
11.94
 7,693,400 11.98 12.06 11.91 200 186,700 -3.0
28/08/2023
11.91
 4,751,400 11.87 12.06 11.83 193,100 66,700 2.0
25/08/2023
11.83
 6,036,400 11.83 12.06 11.76 191,700 446,800 -4.0
24/08/2023
11.79
 6,591,700 11.57 11.98 11.57 8,500 529,200 -8.1
23/08/2023
11.57
 3,710,500 11.76 11.79 11.53 38,100 929,400 -13.8
22/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/19 (Volume + 19%, Ratio=0.19)
Quyền mua cổ phiếu: 100000/28916 Giá: 10 (Volume + 28.92%, Ratio=0.29)
22/08/2023
11.57
 9,434,700 11.94 11.94 11.00 17,400 714,000 -10.6
21/08/2023
11.36
 27,603,400 10.77 11.42 10.77 952,000 800,900 2.8
18/08/2023
10.68
 16,207,500 11.12 11.47 10.54 260,800 1,267,600 -19.5
17/08/2023
11.15
 9,180,700 11.09 11.30 11.09 322,800 162,900 3.1
16/08/2023
11.09
 7,086,800 11.06 11.24 11.01 3,300 211,400 -4.0
15/08/2023
11.06
 4,063,600 11.04 11.09 11.01 118,600 15,900 1.9

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