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)
13/09/2021
13.80
 4,340,400 14.11 14.11 13.68 22,400 0 0.5
10/09/2021
14.11
 5,163,100 14.23 14.26 13.99 10,200 47,500 -0.9
09/09/2021
14.23
 4,274,400 14.23 14.26 14.05 1,017,000 2,700 23.5
08/09/2021
14.23
 4,878,800 14.11 14.35 14.02 1,013,200 43,600 22.3
07/09/2021
14.11
 7,120,200 13.96 14.35 13.99 65,500 1,000 1.5
06/09/2021
13.96
 7,047,100 13.90 14.11 13.74 35,300 110,000 -1.7
01/09/2021
13.90
 5,679,300 14.08 14.17 13.83 4,100 3,000 0.0
31/08/2021
14.08
 4,951,900 14.23 14.51 14.08 6,700 49,500 -1.0
30/08/2021
14.23
 6,599,100 13.32 14.23 13.44 250,800 287,800 -0.8
27/08/2021
13.32
 8,801,100 13.90 13.90 13.25 29,600 77,600 -1.0
26/08/2021
13.90
 5,066,300 14.20 14.26 13.80 411,100 209,800 4.7
25/08/2021
14.20
 3,359,100 14.08 14.23 13.93 13,800 8,600 0.1
24/08/2021
14.08
 7,413,200 13.80 14.17 13.80 614,100 700 14.1
23/08/2021
13.80
 13,607,000 14.66 14.66 13.80 187,500 300,200 -2.6
20/08/2021
14.66
 19,237,900 15.58 15.58 14.54 20,900 320,600 -7.4
19/08/2021
15.58
 8,124,200 15.82 15.88 15.51 10,100 56,800 -1.2
18/08/2021
15.82
 10,159,800 16.00 16.00 15.64 185,900 28,200 4.1
17/08/2021
16.00
 24,026,000 15.39 16.19 15.48 317,200 46,700 7.1
16/08/2021
15.39
 13,133,400 15.27 15.55 15.15 11,300 195,600 -4.6
13/08/2021
15.27
 9,822,000 15.12 15.27 14.69 13,500 296,600 -6.4
12/08/2021
15.12
 9,802,900 15.39 15.48 15.12 119,400 100 3.0
11/08/2021
15.39
 11,208,400 15.64 15.82 15.39 211,000 1,005,900 -20.3
10/08/2021
15.64
 11,609,500 15.67 15.88 15.42 480,400 1,083,500 -15.3
09/08/2021
15.67
 10,024,900 15.67 15.73 15.30 854,400 1,004,500 -3.9
06/08/2021
15.67
 8,117,500 15.88 15.94 15.51 1,021,700 287,900 18.9
05/08/2021
15.88
 11,393,500 15.36 15.88 15.27 1,280,400 0 32.7
04/08/2021
15.36
 11,329,300 15.30 15.55 15.18 404,400 80,600 8.1
03/08/2021
15.30
 7,998,600 15.27 15.51 14.96 201,900 223,400 -0.5
02/08/2021
15.27
 6,934,200 15.58 15.58 14.96 600,400 370,000 5.8
30/07/2021
15.58
 15,222,800 14.66 15.58 14.75 440,300 110,200 8.3
29/07/2021
14.66
 5,115,200 14.35 14.66 14.32 202,000 77,100 3.0
28/07/2021
14.35
 4,263,100 14.32 14.35 14.05 302,300 83,400 5.1
27/07/2021
14.32
 4,485,600 13.99 14.32 14.08 203,300 55,900 3.4
26/07/2021
13.99
 4,138,300 14.42 14.42 13.77 3,100 105,200 -2.3
23/07/2021
14.42
 7,177,800 14.35 15.03 14.11 5,600 187,100 -4.3
22/07/2021
14.35
 3,985,000 14.29 14.51 14.17 300 157,800 -3.7
21/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
21/07/2021
14.29
 6,078,300 13.96 14.90 14.20 10,300 572,200 -13.3
20/07/2021
13.96
 10,192,000 13.93 14.04 13.12 719,300 5,600 17.6
19/07/2021
13.93
 9,224,000 14.97 14.97 13.93 39,600 4,200 0.9
16/07/2021
14.97
 5,247,000 15.11 15.19 14.86 184,800 600 5.1
15/07/2021
15.11
 4,560,300 14.78 15.11 14.51 575,400 100 15.6
14/07/2021
14.78
 7,974,500 15.00 15.00 14.18 477,500 48,500 11.5
13/07/2021
15.00
 7,378,500 15.27 15.43 14.56 8,200 210,100 -5.5
12/07/2021
15.27
 16,189,900 15.76 15.76 14.67 22,100 168,900 -4.0
09/07/2021
15.76
 6,966,600 16.31 16.58 15.27 30,100 172,500 -4.2
08/07/2021
16.31
 8,467,100 16.33 16.63 16.03 2,400 326,300 -9.4
07/07/2021
16.33
 10,109,100 15.27 16.33 15.22 1,294,000 19,100 36.7
06/07/2021
15.27
 13,416,200 16.42 17.29 15.27 13,600 324,500 -9.6
05/07/2021
16.42
 8,152,800 16.25 16.47 15.98 3,800 83,600 -2.4
02/07/2021
16.25
 8,429,500 16.31 16.58 16.25 54,800 106,300 -1.5
01/07/2021
16.31
 5,910,700 16.33 16.47 16.03 130,200 236,600 -3.2
30/06/2021
16.33
 5,620,300 16.63 16.63 16.20 55,900 380,500 -9.7
29/06/2021
16.63
 8,845,100 16.44 16.91 16.47 39,400 52,600 -0.4
28/06/2021
16.44
 9,861,000 16.09 16.52 16.09 336,500 10,500 9.8
25/06/2021
16.09
 4,316,100 16.06 16.28 15.92 2,500 30,600 -0.8
24/06/2021
16.06
 8,013,900 15.71 16.52 15.92 9,200 6,400 0.1
23/06/2021
15.71
 4,347,400 16.03 16.09 15.71 93,500 89,100 0.2
22/06/2021
16.03
 7,632,900 15.71 16.14 15.60 36,900 28,200 0.3
21/06/2021
15.71
 8,147,000 16.14 16.14 15.54 10,600 494,000 -14.0
18/06/2021
16.14
 6,928,000 16.09 16.47 15.60 24,800 261,100 -7.0
17/06/2021
16.09
 11,374,400 15.27 16.09 14.83 879,300 0 25.2
16/06/2021
15.27
 14,709,500 15.82 16.31 15.13 578,600 22,700 16.0
15/06/2021
15.82
 16,885,200 16.74 16.74 15.82 3,900 1,242,500 -37.2
14/06/2021
16.74
 9,392,700 17.04 17.10 16.63 14,000 1,045,000 -31.8
11/06/2021
17.04
 17,122,800 17.02 17.42 16.58 0 964,300 -30.0
10/06/2021
17.02
 10,240,000 17.04 17.45 16.77 407,000 26,100 12.2
09/06/2021
17.04
 23,183,200 15.95 17.04 15.00 884,500 76,600 23.4
08/06/2021
15.95
 21,449,200 17.12 17.62 15.95 644,500 2,088,400 -45.2
07/06/2021
17.12
 27,208,600 18.22 18.22 16.96 18,000 283,800 -8.5
04/06/2021
18.22
 13,580,700 18.46 18.54 18.00 140,400 532,300 -13.1
03/06/2021
18.46
 20,623,800 17.26 18.46 17.72 79,500 133,500 -1.8
02/06/2021
17.26
 30,704,200 16.14 17.26 15.71 36,200 29,000 0.2
01/06/2021
16.14
 21,800,700 16.33 17.40 15.82 34,300 1,065,100 -31.5
31/05/2021
16.33
 24,242,200 15.27 16.33 15.54 5,700 2,279,600 -66.1
28/05/2021
15.27
 35,668,800 14.29 15.27 14.37 50,400 3,049,100 -83.2
27/05/2021
14.29
 31,002,700 13.85 14.62 13.85 78,400 1,542,900 -38.4
26/05/2021
13.85
 27,082,700 13.03 13.85 13.06 577,100 2,100 14.3
25/05/2021
13.03
 17,869,400 12.76 13.20 12.71 155,600 0 3.7
24/05/2021
12.76
 13,869,000 12.82 12.95 12.73 34,100 7,200 0.6
21/05/2021
12.82
 14,550,800 12.82 13.03 12.73 39,600 1,100 0.9
20/05/2021
12.82
 13,817,500 12.84 12.90 12.71 1,200 109,700 -2.5
19/05/2021
12.84
 14,538,700 12.54 12.93 12.54 31,900 33,900 -0.0
18/05/2021
12.54
 20,104,900 12.43 12.73 12.19 828,000 190,700 14.4
17/05/2021
12.43
 21,240,000 12.73 12.79 12.33 3,200 1,071,700 -24.5
14/05/2021
12.73
 17,542,000 12.49 12.93 12.49 4,200 2,162,000 -50.3
13/05/2021
12.49
 22,137,800 12.11 12.73 11.92 280,200 80,000 4.7
12/05/2021
12.11
 15,978,100 11.81 12.11 11.62 75,900 2,030,600 -42.2
11/05/2021
11.81
 20,851,300 11.89 12.11 11.81 33,300 1,247,900 -26.7
10/05/2021
11.89
 16,359,500 11.78 12.05 11.78 17,100 26,800 -0.2
07/05/2021
11.78
 19,607,200 11.34 11.89 11.18 1,174,800 20,000 24.1
06/05/2021
11.34
 17,204,800 11.62 11.64 11.32 30,200 266,500 -4.9
05/05/2021
11.62
 19,201,000 11.73 11.94 11.53 82,400 24,900 1.2
04/05/2021
11.73
 13,765,800 11.73 11.73 11.29 29,300 0 0.6
29/04/2021
11.73
 23,814,400 11.15 11.73 11.29 510,800 563,500 -1.1
28/04/2021
11.15
 11,756,400 11.21 11.32 10.91 30,800 0 0.6
27/04/2021
11.21
 11,327,000 11.29 11.43 11.13 1,600 20,700 -0.4
26/04/2021
11.29
 15,801,900 10.96 11.56 10.96 4,500 508,500 -10.6
23/04/2021
10.96
 21,139,500 10.25 10.96 10.25 0 90,600 -1.8
22/04/2021
10.25
 13,664,200 10.83 10.99 10.25 1,000 2,100 -0.0
20/04/2021
10.83
 22,268,200 10.58 10.99 10.69 1,200 1,050,100 -21.0

Chính sách bảo mật | Điều khoản sử dụng |