Ngân hàng TMCP Bưu điện Liên Việt (lpb)

31.70
0.15
(0.48%)
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
(2024-10-21) 		-0.90 -2.80% 29,530,900 -1,081,269 -33.9
31.30
32.95
31.55
2 tháng
(2024-09-23) 		-0.10 -0.32% 95,235,800 858,831 32.3
31.30
33.60
31.55
3 tháng
(2024-08-22) 		-0.40 -1.26% 131,011,400 1,002,031 37.6
30.20
33.60
31.55
6 tháng
(2024-05-24) 		7.80 33.19% 440,698,100 -8,512,607 -245.4
23.45
33.60
31.55
12 tháng
(2023-11-27) 		16.50 111.49% 1,041,239,700 -67,470,793 -1,294.7
14.80
33.60
31.55
24 tháng
(2022-12-01) 		22.44 253.44% 3,043,100,100 -103,100,137 -1,826.9
8.86
33.60
31.55
36 tháng
(2021-12-06) 		18.90 152.43% 4,959,629,000 -86,870,679 -1,503.3
6.32
33.60
31.55
60 tháng
(2019-12-17) 		27.99 845.14% 8,938,693,915 -88,823,123 -1,711.4
2.78
33.60
31.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
31.70
 620,300 31.60 31.70 31.45 64,000 4,600 0
20/11/2024
31.55
 1,128,800 31.40 31.60 31.10 57,500 18,900 1.2
19/11/2024
31.30
 595,300 31.45 31.60 31.20 8,900 9,185 -0.0
18/11/2024
31.45
 1,491,400 31.50 31.90 31.15 23,900 16,084 0.2
15/11/2024
31.45
 1,814,200 31.40 31.55 30.95 8,800 71,700 -2.0
14/11/2024
31.40
 957,600 31.95 32 31.35 300 26,500 -0.8
13/11/2024
31.80
 1,166,000 31.75 31.90 31.40 41,300 20,900 0.6
12/11/2024
31.70
 1,121,400 32 32.25 31.55 5,800 10,200 -0.1
11/11/2024
31.75
 1,546,600 32.20 32.25 31.70 600 162,800 -5.2
08/11/2024
32.20
 1,474,500 32.65 32.65 32.10 1,400 64,200 -2.0
07/11/2024
32.60
 884,400 32.55 32.80 32.50 62,600 15,600 1.5
06/11/2024
32.55
 492,100 32.80 32.80 32.35 0 0 0
05/11/2024
32.40
 1,232,900 32.45 32.85 32.40 462,900 39,000 13.8
04/11/2024
32.35
 1,169,100 32.80 33 32.30 5,400 80,200 -2.4
01/11/2024
32.80
 1,565,300 32.95 33 32.70 315,200 33,000 9.3
31/10/2024
32.95
 1,350,900 32.60 32.95 32.50 68,700 14,400 1.8
30/10/2024
32.55
 1,329,200 32.40 32.75 32.35 44,800 10,100 1.1
29/10/2024
32.30
 785,900 32.25 32.35 32.20 63,000 14,800 1.6
28/10/2024
32.20
 922,700 32.30 32.40 32 8,300 57,300 -1.6
25/10/2024
32.10
 1,119,700 31.90 32.15 31.70 700 40,200 -1.3
24/10/2024
31.80
 1,328,800 32.05 32.30 31.80 32,400 124,500 -3.0
23/10/2024
31.85
 1,583,600 31.85 32 31.60 4,200 187,000 -5.8
22/10/2024
31.70
 4,138,700 32.20 32.25 31.30 307,700 1,176,600 -27.6
21/10/2024
32.20
 1,460,600 32.40 32.50 32.10 100 374,000 -12.1
18/10/2024
32.35
 1,689,300 32.35 32.75 32.10 24,500 384,100 -11.6
17/10/2024
32.10
 1,396,800 31.80 32.10 31.70 21,300 253,100 -7.4
16/10/2024
31.75
 2,761,000 32.05 32.25 31.75 4,000 225,200 -7.1
15/10/2024
32.20
 1,866,600 32.55 32.75 32.20 24,000 81,400 -1.9
14/10/2024
32.45
 3,360,900 32.95 33.05 32.35 62,600 313,200 -8.2
11/10/2024
32.85
 2,062,500 33.30 33.50 32.80 27,800 79,200 -1.7
10/10/2024
33.30
 4,578,700 33.80 34.25 33.20 310,200 1,000 10.5
09/10/2024
33.60
 1,803,200 33.50 33.70 33.35 212,700 4,700 7.0
08/10/2024
33.30
 15,963,300 31.80 33.80 31.80 2,505,900 9,800 83.4
07/10/2024
31.75
 1,343,600 31.85 32 31.65 0 14,800 -0.5
04/10/2024
31.50
 2,570,800 31.30 31.50 31.05 1,400 42,800 -1.3
03/10/2024
31.35
 2,302,700 31.45 31.95 31.25 4,800 88,400 -2.6
02/10/2024
31.45
 1,390,800 31.70 31.80 31.45 6,600 77,800 -2.3
01/10/2024
31.70
 3,925,300 31.95 32 31.55 8,000 276,100 -8.5
30/09/2024
31.95
 2,209,100 32.25 32.35 31.75 306,000 118,500 6.0
27/09/2024
32.20
 3,670,700 32.10 32.55 31.80 132,800 228,800 -3.1
26/09/2024
32.10
 4,217,000 32 32.30 31.75 284,600 36,800 8.0
25/09/2024
31.80
 4,189,000 32.10 32.10 31.65 414,300 461,600 -1.5
24/09/2024
31.70
 1,877,000 31.40 31.70 31.20 197,800 4,000 6.1
23/09/2024
31.40
 2,526,600 31.25 31.70 31.15 95,600 3,500 2.9
20/09/2024
31.20
 4,279,500 31 31.45 30.90 465,200 11,600 14.2
19/09/2024
30.70
 943,700 30.60 30.85 30.45 10,000 32,000 -0.7
18/09/2024
30.60
 1,686,600 30.90 30.90 30.45 4,500 15,800 -0.3
17/09/2024
30.70
 1,003,300 30.20 30.70 30.20 37,900 30,600 0.2
16/09/2024
30.20
 1,228,900 30.45 30.80 30.20 1,300 45,100 -1.3
13/09/2024
30.45
 674,100 30.70 30.90 30.45 5,000 58,800 -1.7
12/09/2024
30.70
 813,700 31 31.05 30.70 400 22,100 -0.7
11/09/2024
30.80
 898,200 30.95 31 30.60 14,500 107,200 -2.9
10/09/2024
30.95
 1,280,200 30.90 31.20 30.70 13,300 58,500 -1.4
09/09/2024
30.80
 701,800 31.15 31.15 30.80 0 0 0
06/09/2024
31.05
 1,334,100 30.75 31.20 30.75 119,000 177,900 -1.8
05/09/2024
30.80
 2,612,800 30.95 31.20 30.35 4,800 496,000 -15.2
04/09/2024
30.85
 2,077,200 31.10 31.40 30.85 23,700 108,700 -2.6
30/08/2024
31.40
 2,132,400 31.65 31.75 31.15 42,200 28,200 0.4
29/08/2024
31.50
 4,971,000 31.60 32.25 31.50 609,200 0 19.4
28/08/2024
31.40
 2,364,600 31.30 31.65 31.15 118,100 75,300 1.4
27/08/2024
31.30
 1,081,100 31.30 31.70 31.20 0 85,900 -2.7
26/08/2024
31.50
 1,280,100 31.40 31.70 31.25 7,000 73,400 -2.1
23/08/2024
31.50
 2,255,500 31.80 32.30 31.40 93,900 25,900 2.2
22/08/2024
31.70
 2,156,800 31.40 31.75 31.10 28,300 2,100 0.8
21/08/2024
31.55
 3,061,600 31.35 31.60 30.85 53,000 115,900 -2.0
20/08/2024
31.20
 3,477,700 31.60 31.75 31.20 11,000 841,900 -26.2
19/08/2024
31.50
 3,900,700 30.95 31.80 30.95 34,200 358,300 -10.2
16/08/2024
30.85
 3,145,300 29.55 30.85 29.55 96,200 578,800 -14.5
15/08/2024
29.40
 4,393,200 28.90 29.40 28.70 486,500 54,600 12.5
14/08/2024
28.80
 2,101,800 29 29.20 28.60 8,400 790,800 -22.6
13/08/2024
28.80
 2,486,100 28.70 29.30 28.55 134,000 435,900 -8.6
12/08/2024
28.60
 1,726,500 28.60 28.80 28.30 105,700 60,300 1.3
09/08/2024
28.40
 3,075,400 28.80 28.80 28.25 66,200 733,700 -19.0
08/08/2024
28.35
 2,606,500 28.15 28.40 28.10 5,700 308,700 -8.6
07/08/2024
28.25
 1,909,500 28.05 28.65 28.05 208,600 60,300 4.2
06/08/2024
27.85
 3,565,000 27.30 28.15 27.20 1,528,000 366,600 32.0
05/08/2024
27.10
 5,591,000 28.95 28.95 26.55 214,500 705,900 -13.8
02/08/2024
28.50
 3,044,400 28.60 29 28.15 220,000 188,500 0.9
01/08/2024
29
 3,876,100 29.30 29.70 28.40 186,800 401,500 -6.1
31/07/2024
29.15
 2,690,200 29.50 29.50 29.10 143,400 52,000 2.7
30/07/2024
29.50
 1,526,500 29.90 29.95 29.15 248,300 52,700 5.8
29/07/2024
29.80
 1,260,100 29.20 30 29.20 248,300 52,700 5.8
26/07/2024
29.40
 14,354,300 30.30 30.30 28.95 1,052,700 100,300 27.8
25/07/2024
30.40
 3,162,000 31.10 31.25 30.40 178,000 5,200 5.3
24/07/2024
31.20
 4,341,300 31.50 31.75 31 349,800 7,100 10.7
23/07/2024
31.75
 6,704,800 31.80 32.30 31.15 20,800 33,300 -0.4
22/07/2024
31.75
 9,166,400 31.80 32.40 30.65 167,500 297,000 -4.2
19/07/2024
32.20
 4,686,600 32 33 31.95 54,400 118,200 -2.1
18/07/2024
31.90
 1,621,400 32 32 31.30 28,200 14,200 0.4
17/07/2024
32
 7,463,500 31.60 32 30.70 819,900 174,500 20.3
16/07/2024
31.60
 2,866,700 31.70 31.95 31.20 101,300 310,400 -6.6
15/07/2024
31.40
 1,691,400 31.60 31.75 31 8,300 34,500 -0.8
12/07/2024
31.25
 4,554,200 31.40 31.70 30.90 75,300 460,400 -12.1
11/07/2024
31.25
 3,430,300 31.20 31.80 30.70 529,000 540,700 -0.3
10/07/2024
31.20
 3,944,700 31.95 31.95 31.20 74,900 641,600 -18.0
09/07/2024
31.95
 5,545,400 32.20 32.50 31.65 9,400 503,200 -15.8
08/07/2024
32.25
 6,030,500 32.40 32.80 31.80 29,800 1,626,600 -51.2
05/07/2024
32.20
 10,869,300 31.35 33 30.95 271,100 1,678,900 -45.2
04/07/2024
31.35
 4,604,200 30.30 31.35 29.90 166,100 661,100 -14.9
03/07/2024
30.20
 7,639,300 29.90 30.25 29.75 623,700 715,900 -2.8
02/07/2024
29.60
 6,729,700 28.50 29.70 27.95 1,795,200 911,900 25.9

Chính sách bảo mật | Điều khoản sử dụng |