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)
14/08/2023
11.04
 4,371,200 10.89 11.09 10.89 87,700 87,400 0.0
11/08/2023
10.89
 4,534,100 10.83 10.95 10.77 322,200 19,700 5.6
10/08/2023
10.89
 3,757,400 11.12 11.12 10.83 22,700 98,100 -1.4
09/08/2023
11.06
 4,068,400 11.24 11.24 11.01 16,800 118,600 -1.9
08/08/2023
11.12
 11,401,800 10.92 11.33 10.92 19,200 838,900 -15.7
07/08/2023
10.80
 20,336,600 10.13 10.80 10.13 66,900 590,100 -9.6
04/08/2023
10.10
 5,026,100 9.95 10.10 9.92 245,900 552,300 -5.3
03/08/2023
9.92
 8,054,100 9.84 10.01 9.84 66,800 539,300 -8.0
02/08/2023
9.81
 9,798,900 9.69 9.95 9.66 176,500 810,400 -10.6
01/08/2023
9.66
 9,363,900 9.60 9.81 9.60 187,400 17,100 2.8
31/07/2023
9.57
 5,357,400 9.60 9.72 9.57 221,300 412,300 -3.2
28/07/2023
9.54
 6,073,300 9.63 9.75 9.54 165,300 1,150,000 -16.3
27/07/2023
9.66
 9,148,000 9.60 9.78 9.54 93,300 121,400 -0.5
26/07/2023
9.57
 3,729,500 9.66 9.69 9.57 24,600 51,900 -0.4
25/07/2023
9.66
 7,893,400 9.57 9.78 9.57 211,900 150,100 1.0
24/07/2023
9.57
 9,879,000 9.51 9.72 9.48 246,900 350,200 -1.7
21/07/2023
9.51
 5,128,100 9.43 9.60 9.43 142,500 557,700 -6.8
20/07/2023
9.51
 4,604,600 9.57 9.63 9.45 1,400 324,000 -5.2
19/07/2023
9.54
 10,867,400 9.45 9.78 9.45 136,400 4,500 2.2
18/07/2023
9.45
 9,243,300 9.40 9.60 9.37 7,700 85,300 -1.3
17/07/2023
9.37
 9,897,800 9.16 9.54 9.16 8,600 732,900 -11.6
14/07/2023
9.16
 13,121,300 9.48 9.51 9.13 115,000 300 1.8
13/07/2023
9.37
 8,028,400 9.37 9.51 9.34 219,800 0 3.5
12/07/2023
9.19
 13,453,900 9.45 9.81 9.19 247,300 4,700 3.9
11/07/2023
9.48
 14,039,500 9.57 9.78 9.48 70,200 14,200 0.9
10/07/2023
9.54
 19,497,200 9.45 9.78 9.43 38,500 16,800 0.4
07/07/2023
9.43
 13,480,600 9.04 9.43 9.04 539,400 11,500 8.4
06/07/2023
9.07
 6,294,400 9.13 9.25 8.99 6,800 3,000 0.1
05/07/2023
9.10
 11,586,400 9.10 9.25 9.04 92,900 73,000 0.3
04/07/2023
9.04
 5,855,500 9.02 9.07 8.90 115,600 0 1.8
03/07/2023
8.96
 6,834,200 8.90 9.07 8.90 152,300 0 2.3
30/06/2023
8.87
 2,664,600 8.87 8.93 8.84 10,000 300 0.1
29/06/2023
8.87
 6,885,300 9.04 9.04 8.87 23,400 1,000 0.3
28/06/2023
8.96
 6,129,400 8.96 9.07 8.93 0 100 0.0
27/06/2023
8.93
 4,646,300 8.99 9.07 8.93 81,000 35,300 0.7
26/06/2023
8.96
 5,635,300 8.99 9.10 8.78 11,400 73,400 -1.0
23/06/2023
8.99
 16,968,400 8.96 9.22 8.93 124,500 2,400 1.9
22/06/2023
8.90
 11,207,100 8.87 8.99 8.87 69,000 4,200 1.0
21/06/2023
8.81
 10,817,600 8.78 8.96 8.69 181,900 13,100 2.6
20/06/2023
8.69
 3,830,800 8.64 8.78 8.64 15,200 28,100 -0.2
19/06/2023
8.61
 5,251,700 8.66 8.75 8.61 800 42,600 -0.6
16/06/2023
8.64
 4,819,700 8.69 8.78 8.58 34,100 28,900 0.1
15/06/2023
8.58
 5,132,400 8.69 8.69 8.55 2,200 2,300 0.0
14/06/2023
8.69
 3,990,700 8.75 8.84 8.69 30,200 143,700 -1.7
13/06/2023
8.75
 3,721,200 8.90 8.93 8.75 7,900 147,500 -2.1
12/06/2023
8.90
 8,049,900 8.90 8.90 8.72 15,300 483,500 -7.1
09/06/2023
8.87
 7,825,900 8.58 8.87 8.52 243,300 421,600 -2.8
08/06/2023
8.58
 8,973,600 8.78 8.84 8.55 33,600 2,780,700 -40.8
07/06/2023
8.78
 8,122,200 9.02 9.02 8.78 8,400 434,100 -6.4
06/06/2023
8.99
 11,204,600 8.96 9.02 8.84 1,600 66,500 -1.0
05/06/2023
8.96
 16,405,400 8.90 8.96 8.81 30,600 9,800 0.3
02/06/2023
8.78
 13,176,500 8.66 8.87 8.66 58,300 7,500 0.8
01/06/2023
8.61
 6,447,300 8.52 8.61 8.46 357,200 12,600 5.0
31/05/2023
8.49
 8,681,300 8.52 8.58 8.43 100 100,100 -1.5
30/05/2023
8.49
 8,910,100 8.49 8.49 8.37 115,900 0 1.7
29/05/2023
8.43
 8,652,700 8.31 8.43 8.28 90,200 2,000 1.3
26/05/2023
8.28
 10,642,400 8.20 8.31 8.11 88,600 200,100 -1.6
25/05/2023
8.17
 4,977,300 8.14 8.23 8.11 95,200 200,000 -1.5
24/05/2023
8.14
 5,502,600 8.28 8.28 8.14 800 500 0.0
23/05/2023
8.23
 5,893,300 8.34 8.37 8.23 0 500,000 -7.1
22/05/2023
8.31
 9,208,600 8.23 8.37 8.20 34,900 9,500 0.4
19/05/2023
8.20
 6,278,600 8.31 8.31 8.11 400 509,600 -7.1
18/05/2023
8.20
 8,384,500 8.11 8.23 8.05 112,900 800,500 -9.6
17/05/2023
8.08
 6,971,900 8.17 8.20 8.05 600 937,100 -13.0
16/05/2023
8.14
 6,908,500 8.11 8.17 8.05 16,800 465,700 -6.2
15/05/2023
8.11
 9,855,100 8.20 8.28 8.11 86,800 402,600 -4.4
12/05/2023
8.14
 7,921,400 8.14 8.17 8.02 30,100 410,000 -5.2
11/05/2023
8.11
 23,746,900 8.25 8.28 7.67 11,200 29,900 -0.3
10/05/2023
8.23
 9,614,700 8.25 8.28 8.11 500 23,600 -0.3
09/05/2023
8.20
 13,126,300 8.02 8.25 8.02 61,400 402,000 -4.7
08/05/2023
7.99
 5,158,500 8.02 8.14 7.99 3,700 403,500 -5.5
05/05/2023
8.02
 2,766,900 7.99 8.14 7.93 100 40,000 -0.5
04/05/2023
7.99
 4,703,500 8.14 8.14 7.99 8,900 827,700 -11.2
28/04/2023
8.20
 5,012,900 8.31 8.31 8.20 100 23,000 -0.3
27/04/2023
8.31
 8,395,500 8.14 8.37 8.05 3,200 637,900 -8.9
26/04/2023
8.20
 7,897,300 7.61 8.20 7.61 517,120 300,314 3.0
25/04/2023
7.67
 8,634,500 7.87 7.90 7.67 72,220 401,051 -4.3
24/04/2023
7.84
 7,780,400 8.08 8.11 7.79 1,110 402,575 -5.4
21/04/2023
7.99
 7,565,200 8.14 8.23 7.99 1,200 604,700 -8.2
20/04/2023
8.11
 4,502,100 7.99 8.14 7.99 10,200 137,700 -1.8
19/04/2023
8.02
 8,828,400 8.31 8.31 7.99 2,710 1,092,902 -14.9
18/04/2023
8.20
 13,418,300 8.43 8.46 8.11 1,825 360,000 -5.0
17/04/2023
8.37
 12,195,000 8.75 8.78 8.28 8,415 400,347 -5.6
14/04/2023
8.66
 17,307,100 8.66 9.02 8.66 478,900 403,700 1.1
13/04/2023
8.64
 4,385,000 8.72 8.78 8.64 120 21,900 -0.3
12/04/2023
8.69
 5,337,000 8.75 8.84 8.69 300 17,300 -0.3
11/04/2023
8.69
 5,438,300 8.55 8.69 8.52 19,800 0 0.3
10/04/2023
8.55
 8,882,400 8.75 8.78 8.55 9,800 14,800 -0.1
07/04/2023
8.66
 11,730,500 8.84 8.87 8.61 13,200 8,300 0.1
06/04/2023
8.81
 12,634,600 9.10 9.16 8.81 9,400 16,000 -0.1
05/04/2023
9.10
 4,997,200 9.19 9.22 9.07 1,100 150,300 -2.3
04/04/2023
9.22
 15,680,400 9.07 9.28 9.04 166,000 17,110 2.3
03/04/2023
9.07
 9,571,600 9.10 9.25 9.02 100,100 84,900 0.2
31/03/2023
9.02
 6,236,700 8.99 9.02 8.90 56,600 5,740 0.8
30/03/2023
8.99
 6,758,800 9.07 9.10 8.96 0 23,520 -0.4
29/03/2023
8.99
 6,691,700 8.99 9.04 8.93 155 1,900 0.0
28/03/2023
8.96
 11,966,000 9.10 9.16 8.96 3,100 20,950 -0.3
27/03/2023
9.04
 6,694,000 9.07 9.10 9.02 31,800 12,100 0.3
24/03/2023
9.07
 17,971,200 8.78 9.19 8.78 42,600 95,000 -0.8
23/03/2023
8.75
 3,437,400 8.61 8.75 8.61 167,600 7,000 2.4

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