Ngân hàng TMCP Bưu điện Liên Việt (lpb)

32.95
2.15
(6.98%)
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
(2025-03-05) 		-5 -13.97% 68,459,500 -3,083,197 -103.7
30.80
35.95
32.95
2 tháng
(2025-02-03) 		-4.55 -12.87% 137,732,900 -9,786,068 -336.8
30.80
37.70
32.95
3 tháng
(2025-01-06) 		0.50 1.65% 183,805,900 -5,009,753 -172.0
30.20
37.70
32.95
6 tháng
(2024-10-07) 		3.62 13.31% 323,907,100 1,150,244 31.4
26.80
37.70
32.95
12 tháng
(2024-04-09) 		14.92 93.93% 910,224,300 -23,382,794 -553.2
15.67
37.70
32.95
24 tháng
(2023-04-17) 		21.29 223.84% 2,287,493,000 -100,468,410 -1,785.8
8.71
37.70
32.95
36 tháng
(2022-04-20) 		21.52 231.81% 4,431,699,300 -93,372,166 -1,678.1
5.41
37.70
32.95
60 tháng
(2020-05-04) 		27.79 921.97% 9,011,324,949 -83,616,508 -1,679.8
3.01
37.70
32.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
32.95
 9,431,700 29 32.95 29 1,223,000 1,044,190 4.9
03/04/2025
30.80
 6,201,700 32.90 32.90 30.80 491,800 470,550 0.2
02/04/2025
33.10
 1,852,800 33.50 33.60 33.10 21,900 655,700 -21.1
01/04/2025
33.40
 1,106,200 33.25 33.50 33.20 293,698 241,759 1.7
31/03/2025
33.25
 2,412,800 33.45 33.45 32.80 166,900 729,700 -18.6
28/03/2025
33.45
 1,418,900 33 33.50 33 238,500 160,700 2.6
27/03/2025
33
 1,950,300 33.60 33.60 33 131,300 122,333 0.3
26/03/2025
33.45
 2,578,800 34 34.15 33.45 156,100 288,500 -4.4
25/03/2025
34
 2,530,300 34.15 34.35 33.80 0 0 0
24/03/2025
34.15
 8,068,400 34.80 34.80 33.70 41,398 2,040,127 -67.7
21/03/2025
34.80
 2,543,500 35.55 35.55 34.80 0 0 0
20/03/2025
35.55
 2,563,200 36.20 36.20 35.55 974,419 322,670 23.3
19/03/2025
35.95
 6,285,000 35.40 36.30 35.40 1,214,700 346,400 31.3
18/03/2025
35.40
 5,124,100 34.70 35.85 34.40 373,949 212,100 5.5
17/03/2025
34.70
 2,029,600 34.95 35 34.45 68,500 496,500 -14.8
14/03/2025
34.95
 1,433,200 35.40 35.40 34.95 216,100 330,500 -4.0
13/03/2025
35.30
 2,545,000 35.30 35.45 34.90 950,100 695,352 9.0
12/03/2025
35.30
 2,715,700 34.65 35.35 34.25 416,600 373,700 1.4
11/03/2025
34.65
 3,771,200 34.65 34.90 34.10 805,300 304,400 17.2
10/03/2025
34.80
 4,061,000 35.40 35.85 34.80 141,300 912,200 -27.1
07/03/2025
35.40
 3,123,200 35.50 35.95 35.40 212,000 1,064,900 -30.3
06/03/2025
35.55
 1,826,200 36.05 36.05 35.50 245,700 388,570 -5.1
05/03/2025
35.80
 2,318,400 35.50 36.60 35.50 179,100 265,900 -3.1
04/03/2025
35.50
 5,102,600 35.75 35.80 35.15 485,300 1,027,900 -19.2
03/03/2025
35.90
 3,778,400 36.25 36.25 35.60 431,701 912,700 -17.2
28/02/2025
36.15
 2,994,600 36.65 36.70 36.05 78,300 664,600 -21.2
27/02/2025
36.75
 2,381,500 36.90 36.90 36.30 54,425 842,448 -28.8
26/02/2025
36.90
 2,228,700 37.10 37.20 36.60 194,900 684,900 -18.1
25/02/2025
36.85
 3,525,600 36.90 37.25 36.80 416,100 558,750 -5.3
24/02/2025
36.80
 4,039,400 36.35 36.95 36.15 463,600 426,100 1.4
21/02/2025
36.40
 1,524,600 36.40 36.75 36.30 297,200 99,900 7.2
20/02/2025
36.30
 3,887,500 36.70 37 36.25 462,700 298,700 6.0
19/02/2025
36.70
 3,508,600 36.65 37 36.30 1,039,826 136,804 33.1
18/02/2025
36.60
 3,459,500 37.45 37.45 36.50 539,000 358,400 6.6
17/02/2025
37.25
 1,586,800 37.50 37.60 37.10 239,600 154,207 3.2
14/02/2025
37.50
 2,767,900 38.30 38.30 37.20 477,205 490,372 -0.4
13/02/2025
37.70
 2,520,700 37.35 37.85 37.05 620,461 450,854 6.5
12/02/2025
37.35
 2,734,300 37.05 37.90 37.05 40,700 352,300 -11.7
11/02/2025
37
 2,458,800 36.55 37.05 36.40 757,000 255,600 18.4
10/02/2025
36.55
 2,445,900 36.40 36.80 35.95 384,902 157,637 8.3
07/02/2025
36.50
 2,457,100 36.50 37 36.20 771,281 719,700 2.0
06/02/2025
36.50
 3,449,500 36 36.75 35.90 552,600 286,900 9.7
05/02/2025
35.90
 5,870,000 35.30 36.10 35.20 1,402,925 362,547 37.3
04/02/2025
35.10
 2,681,400 35.80 35.80 34.65 157,000 7,055,400 -241.2
03/02/2025
35.35
 3,870,000 35.85 35.85 34.85 542,322 815,200 -9.7
24/01/2025
35.85
 14,663,700 35.35 36.10 35.25 1,633,510 374,400 45.1
23/01/2025
35.30
 5,486,300 33.60 35.60 33.60 1,529,900 392,500 39.3
22/01/2025
33.40
 6,970,600 31.95 33.45 31.95 2,620,200 73,600 84.5
21/01/2025
31.85
 2,017,400 31.70 32.10 31.70 345,400 22,411 10.3
20/01/2025
31.65
 1,248,700 31.90 32.20 31.65 188,500 62,000 4.0
17/01/2025
31.90
 1,839,700 31.50 32 31.30 412,300 9,200 12.7
16/01/2025
31.45
 1,235,200 31.20 31.80 31.15 30,000 96,100 -2.1
15/01/2025
31
 1,015,700 31.05 31.15 30.75 300 185,100 -5.7
14/01/2025
30.85
 1,098,100 30.70 31.35 30.70 2,400 121,600 -3.7
13/01/2025
30.70
 2,608,200 30.20 30.70 29.70 12,000 306,200 -8.8
10/01/2025
30.20
 1,885,900 30.65 30.65 30.05 0 184,200 -5.6
09/01/2025
30.60
 1,024,700 30.95 31 30.55 1,621 93,600 -2.8
08/01/2025
30.90
 904,600 30.75 31 30.50 52,000 107,000 -1.7
07/01/2025
30.70
 1,883,800 30.35 31 30.25 125,000 48,005 2.3
06/01/2025
30.30
 2,190,400 30.45 30.70 30 27,000 127,900 -3.1
03/01/2025
30.40
 4,896,600 31.30 31.30 30.30 4,000 386,700 -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

Chính sách bảo mật | Điều khoản sử dụng |