Ngân hàng TMCP Bưu điện Liên Việt (lpb)

30.40
-0.85
(-2.72%)
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
(2024-12-04) 		2.11 7.37% 51,429,500 3,608,329 116.0
28.34
31.55
30.40
2 tháng
(2024-11-04) 		3.05 11.02% 84,450,200 5,746,097 187.3
26.80
31.55
30.40
3 tháng
(2024-10-07) 		3.57 13.12% 136,861,500 6,385,797 212.4
26.80
31.55
30.40
6 tháng
(2024-07-08) 		3.14 11.37% 334,517,200 3,114,397 108.1
23.20
31.55
30.40
12 tháng
(2024-01-09) 		16.67 118.33% 1,004,291,400 -47,147,627 -876.9
13.74
31.55
30.40
24 tháng
(2023-01-16) 		21.01 215.59% 2,674,541,900 -97,515,579 -1,644.0
8.71
31.55
30.40
36 tháng
(2022-01-19) 		19.66 177.36% 4,816,129,900 -83,251,913 -1,363.5
5.41
31.55
30.40
60 tháng
(2020-01-30) 		27.80 941.71% 8,999,007,186 -83,617,707 -1,531.1
2.38
31.55
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2025
30.40
 4,896,600 31.30 31.30 30.30 4,300 386,700 -11.7
02/01/2025
31.25
 2,568,300 31.40 31.40 30.85 588,200 42,432 16.9
31/12/2024
31.25
 2,470,600 31.55 31.65 31.20 811,548 54,100 23.8
30/12/2024
31.55
 3,349,400 31.30 31.80 31.05 816,000 194,400 19.6
27/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/168 (Volume + 16.80%, Ratio=0.17)
27/12/2024
31
 9,363,500 29.30 31 29.20 1,412,432 64,400 41.5
26/12/2024
29.02
 2,059,900 29.45 29.49 29.02 68,800 137,000 -2.4
25/12/2024
29.32
 4,652,700 28.77 29.62 28.72 642,400 28,600 21.0
24/12/2024
28.72
 1,254,400 28.72 28.77 28.34 70,000 154,500 -2.8
23/12/2024
28.68
 1,034,700 28.77 28.81 28.47 900 110,300 -3.7
20/12/2024
28.60
 971,400 28.60 28.72 28.30 127 188,000 -6.3
19/12/2024
28.60
 1,533,700 28.85 28.90 28.30 0 237,600 -7.9
18/12/2024
28.85
 2,076,900 28.51 28.94 28.51 139,000 42,900 3.2
17/12/2024
28.47
 1,036,300 28.47 28.51 28.21 23,200 88,913 -2.2
16/12/2024
28.38
 884,000 28.55 28.72 28.30 0 116,400 -3.9
13/12/2024
28.38
 1,281,200 28.42 28.64 28.17 292,508 120,600 5.7
12/12/2024
28.34
 2,414,300 28.81 28.90 28.34 198,700 22,167 5.9
11/12/2024
28.77
 1,869,200 29.20 29.45 28.72 13,400 68,500 -1.9
10/12/2024
29.15
 1,092,300 29.28 29.45 29.15 14,600 40,800 -0.9
09/12/2024
29.24
 1,615,200 29.54 29.62 29.15 82,000 102,200 -0.7
06/12/2024
29.32
 2,742,500 29.11 29.62 28.85 241,200 29,774 7.2
05/12/2024
28.85
 2,377,800 28.72 29.15 28.64 217,000 55,700 5.4
04/12/2024
28.64
 3,124,300 29.11 29.49 28.51 101,400 68,900 1.1
03/12/2024
29.07
 4,697,500 28.55 29.28 28.55 578,507 32,600 18.5
02/12/2024
28.47
 6,919,600 27.70 28.77 27.70 1,178,900 13,500 38.8
29/11/2024
27.61
 895,400 27.44 27.83 27.44 79,200 2,300 2.5
28/11/2024
27.40
 1,803,500 27.83 28.04 27.40 0 22,300 -0.7
27/11/2024
27.65
 1,136,800 27.35 27.83 27.31 69,100 0 2.2
26/11/2024
27.31
 792,400 27.31 27.35 27.18 33,900 0 1.1
25/11/2024
27.27
 313,300 27.31 27.31 27.18 3,630 0 0.1
22/11/2024
27.27
 767,600 27.18 27.31 27.10 59,500 100 1.9
21/11/2024
27.14
 620,300 27.05 27.14 26.93 64,000 2,300 2.0
20/11/2024
27.01
 1,128,800 26.88 27.05 26.63 57,500 18,900 1.2
19/11/2024
26.80
 595,300 26.93 27.05 26.71 8,900 9,185 -0.0
18/11/2024
26.93
 1,491,400 26.97 27.31 26.67 23,900 16,084 0.2
15/11/2024
26.93
 1,814,200 26.88 27.01 26.50 8,800 71,700 -2.0
14/11/2024
26.88
 957,600 27.35 27.40 26.84 300 26,500 -0.8
13/11/2024
27.23
 1,166,000 27.18 27.31 26.88 41,300 20,900 0.6
12/11/2024
27.14
 1,121,400 27.40 27.61 27.01 5,800 10,200 -0.1
11/11/2024
27.18
 1,546,600 27.57 27.61 27.14 600 162,800 -5.2
08/11/2024
27.57
 1,474,500 27.95 27.95 27.48 1,400 64,200 -2.0
07/11/2024
27.91
 884,400 27.87 28.08 27.83 62,600 15,600 1.5
06/11/2024
27.87
 492,100 28.08 28.08 27.70 0 0 0
05/11/2024
27.74
 1,232,900 27.78 28.13 27.74 462,900 39,000 13.8
04/11/2024
27.70
 1,169,100 28.08 28.25 27.65 5,400 80,200 -2.4
01/11/2024
28.08
 1,565,300 28.21 28.25 28.00 315,200 33,000 9.3
31/10/2024
28.21
 1,350,900 27.91 28.21 27.83 68,700 14,400 1.8
30/10/2024
27.87
 1,329,200 27.74 28.04 27.70 44,800 10,100 1.1
29/10/2024
27.65
 785,900 27.61 27.70 27.57 63,000 14,800 1.6
28/10/2024
27.57
 922,700 27.65 27.74 27.40 8,300 57,300 -1.6
25/10/2024
27.48
 1,119,700 27.31 27.53 27.14 700 40,200 -1.3
24/10/2024
27.23
 1,328,800 27.44 27.65 27.23 32,400 124,500 -3.0
23/10/2024
27.27
 1,583,600 27.27 27.40 27.05 4,200 187,000 -5.8
22/10/2024
27.14
 4,138,700 27.57 27.61 26.80 307,700 1,176,600 -27.6
21/10/2024
27.57
 1,460,600 27.74 27.83 27.48 100 374,000 -12.1
18/10/2024
27.70
 1,689,300 27.70 28.04 27.48 24,500 384,100 -11.6
17/10/2024
27.48
 1,396,800 27.23 27.48 27.14 21,300 253,100 -7.4
16/10/2024
27.18
 2,761,000 27.44 27.61 27.18 4,000 225,200 -7.1
15/10/2024
27.57
 1,866,600 27.87 28.04 27.57 24,000 81,400 -1.9
14/10/2024
27.78
 3,360,900 28.21 28.30 27.70 62,600 313,200 -8.2
11/10/2024
28.13
 2,062,500 28.51 28.68 28.08 27,800 79,200 -1.7
10/10/2024
28.51
 4,578,700 28.94 29.32 28.42 310,200 1,000 10.5
09/10/2024
28.77
 1,803,200 28.68 28.85 28.55 212,700 4,700 7.0
08/10/2024
28.51
 15,963,300 27.23 28.94 27.23 2,505,900 9,800 83.4
07/10/2024
27.18
 1,343,600 27.27 27.40 27.10 0 14,800 -0.5
04/10/2024
26.97
 2,570,800 26.80 26.97 26.58 1,400 42,800 -1.3
03/10/2024
26.84
 2,302,700 26.93 27.35 26.76 4,800 88,400 -2.6
02/10/2024
26.93
 1,390,800 27.14 27.23 26.93 6,600 77,800 -2.3
01/10/2024
27.14
 3,925,300 27.35 27.40 27.01 8,000 276,100 -8.5
30/09/2024
27.35
 2,209,100 27.61 27.70 27.18 306,000 118,500 6.0
27/09/2024
27.57
 3,670,700 27.48 27.87 27.23 132,800 228,800 -3.1
26/09/2024
27.48
 4,217,000 27.40 27.65 27.18 284,600 36,800 8.0
25/09/2024
27.23
 4,189,000 27.48 27.48 27.10 414,300 461,600 -1.5
24/09/2024
27.14
 1,877,000 26.88 27.14 26.71 197,800 4,000 6.1
23/09/2024
26.88
 2,526,600 26.76 27.14 26.67 95,600 3,500 2.9
20/09/2024
26.71
 4,279,500 26.54 26.93 26.46 465,200 11,600 14.2
19/09/2024
26.28
 943,700 26.20 26.41 26.07 10,000 32,000 -0.7
18/09/2024
26.20
 1,686,600 26.46 26.46 26.07 4,500 15,800 -0.3
17/09/2024
26.28
 1,003,300 25.86 26.28 25.86 37,900 30,600 0.2
16/09/2024
25.86
 1,228,900 26.07 26.37 25.86 1,300 45,100 -1.3
13/09/2024
26.07
 674,100 26.28 26.46 26.07 5,000 58,800 -1.7
12/09/2024
26.28
 813,700 26.54 26.58 26.28 400 22,100 -0.7
11/09/2024
26.37
 898,200 26.50 26.54 26.20 14,500 107,200 -2.9
10/09/2024
26.50
 1,280,200 26.46 26.71 26.28 13,300 58,500 -1.4
09/09/2024
26.37
 701,800 26.67 26.67 26.37 0 0 0
06/09/2024
26.58
 1,334,100 26.33 26.71 26.33 119,000 177,900 -1.8
05/09/2024
26.37
 2,612,800 26.50 26.71 25.98 4,800 496,000 -15.2
04/09/2024
26.41
 2,077,200 26.63 26.88 26.41 23,700 108,700 -2.6
30/08/2024
26.88
 2,132,400 27.10 27.18 26.67 42,200 28,200 0.4
29/08/2024
26.97
 4,971,000 27.05 27.61 26.97 609,200 0 19.4
28/08/2024
26.88
 2,364,600 26.80 27.10 26.67 118,100 75,300 1.4
27/08/2024
26.80
 1,081,100 26.80 27.14 26.71 0 85,900 -2.7
26/08/2024
26.97
 1,280,100 26.88 27.14 26.76 7,000 73,400 -2.1
23/08/2024
26.97
 2,255,500 27.23 27.65 26.88 93,900 25,900 2.2
22/08/2024
27.14
 2,156,800 26.88 27.18 26.63 28,300 2,100 0.8
21/08/2024
27.01
 3,061,600 26.84 27.05 26.41 53,000 115,900 -2.0
20/08/2024
26.71
 3,477,700 27.05 27.18 26.71 11,000 841,900 -26.2
19/08/2024
26.97
 3,900,700 26.50 27.23 26.50 34,200 358,300 -10.2
16/08/2024
26.41
 3,145,300 25.30 26.41 25.30 96,200 578,800 -14.5
15/08/2024
25.17
 4,393,200 24.74 25.17 24.57 486,500 54,600 12.5
14/08/2024
24.66
 2,101,800 24.83 25 24.49 8,400 790,800 -22.6

Chính sách bảo mật | Điều khoản sử dụng |