Ngân hàng TMCP Bưu điện Liên Việt (lpb)

48.10
-1.40
(-2.83%)
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
(2025-11-05) 		-2 -3.88% 33,001,400 -2,973,000 -146.4
47.50
51.50
48.10
2 tháng
(2025-10-06) 		-2.30 -4.44% 103,608,000 815,300 51.7
47.50
53.90
48.10
3 tháng
(2025-09-08) 		6.70 15.65% 158,158,000 2,960,100 168.8
41.95
53.90
48.10
6 tháng
(2025-06-09) 		18.25 58.40% 396,490,900 3,064,601 176.5
31.25
53.90
48.10
12 tháng
(2024-12-10) 		22.34 82.28% 763,640,300 1,720,329 91.5
26.40
53.90
48.10
24 tháng
(2023-12-18) 		37.18 301.73% 1,765,685,900 -56,212,701 -1,009.5
12.20
53.90
48.10
36 tháng
(2022-12-21) 		41.66 531.61% 3,601,760,900 -99,053,768 -1,655.9
7.50
53.90
48.10
60 tháng
(2020-12-31) 		44.11 817.81% 8,433,935,060 -91,913,271 -1,602.5
5.04
53.90
48.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
9.05
 7,518,700 8.84 9.24 8.89 18,800 122,300 -1.7
29/04/2022
8.84
 7,793,100 8.70 9.10 8.65 32,000 7,500 0.4
28/04/2022
8.70
 3,467,400 8.75 8.92 8.59 2,000 223,500 -3.6
27/04/2022
8.75
 2,605,100 8.73 8.81 8.59 28,100 122,500 -1.5
26/04/2022
8.73
 5,787,100 8.38 8.78 7.92 297,800 2,900 4.6
25/04/2022
8.38
 6,577,400 9.00 9.24 8.38 13,000 272,400 -4.3
22/04/2022
9.00
 5,278,700 8.78 9.13 8.67 18,800 238,500 -3.7
21/04/2022
8.78
 9,642,700 8.65 9.13 8.05 1,163,000 507,200 10.0
20/04/2022
8.65
 9,014,600 9.29 9.29 8.65 300,100 21,800 4.7
19/04/2022
9.29
 5,853,400 9.97 10.18 9.29 26,400 4,000 0.4
18/04/2022
9.97
 6,881,000 10.64 10.64 9.91 18,100 518,500 -9.4
15/04/2022
10.64
 3,335,300 10.67 10.75 10.45 10,000 6,500 0.1
14/04/2022
10.67
 2,014,300 10.77 10.86 10.61 10,300 0 0.2
13/04/2022
10.77
 4,526,400 10.53 10.80 10.37 15,200 148,900 -2.7
12/04/2022
10.53
 3,655,500 10.83 10.88 10.51 5,500 54,200 -1.0
08/04/2022
10.83
 4,062,000 10.96 11.04 10.77 514,500 32,500 9.7
07/04/2022
10.96
 5,003,300 11.23 11.26 10.91 7,600 73,400 -1.4
06/04/2022
11.23
 4,450,700 11.10 11.26 10.99 47,400 11,000 0.8
05/04/2022: Quyền mua cổ phiếu: 100/21.395 Giá: 10 (Volume + 21.40%, Ratio=0.21)
05/04/2022
11.10
 10,617,600 10.67 11.26 11.04 463,800 1,160,100 -14.5
04/04/2022
10.67
 11,614,200 10.69 10.91 10.67 805,000 61,400 16.4
01/04/2022
10.69
 5,894,100 10.55 10.77 10.50 14,300 0 0.3
31/03/2022
10.55
 4,306,800 10.67 10.79 10.55 9,300 14,700 -0.1
30/03/2022
10.67
 5,979,800 10.74 10.96 10.60 40,900 500 0.9
29/03/2022
10.74
 4,224,600 10.64 10.79 10.62 416,600 0 9.2
28/03/2022
10.64
 7,528,500 10.86 10.94 10.55 5,000 71,800 -1.5
25/03/2022
10.86
 5,287,700 10.98 11.03 10.86 42,600 0 1.0
24/03/2022
10.98
 5,088,600 11.06 11.13 10.96 710,400 17,200 15.7
23/03/2022
11.06
 5,930,300 11.16 11.20 11.03 20,000 20,700 -0.0
22/03/2022
11.16
 13,902,400 10.91 11.40 10.96 33,500 4,900 0.7
21/03/2022
10.91
 5,038,300 10.84 10.96 10.84 0 6,600 -0.1
18/03/2022
10.84
 2,982,600 10.89 10.94 10.81 30,900 0 0.7
17/03/2022
10.89
 7,666,600 10.79 10.96 10.79 796,500 4,635,700 -85.6
16/03/2022
10.79
 9,728,100 10.74 11.16 10.74 752,300 4,001,000 -72.1
15/03/2022
10.74
 3,407,600 10.64 10.79 10.62 34,300 52,900 -0.4
14/03/2022
10.64
 5,070,000 10.79 10.79 10.57 1,001,700 936,800 1.4
11/03/2022
10.79
 6,001,400 10.84 10.86 10.69 7,000 3,100 0.1
10/03/2022
10.84
 4,360,200 10.72 10.96 10.79 25,200 1,700 0.5
09/03/2022
10.72
 7,905,600 10.72 10.77 10.50 900 11,500 -0.2
08/03/2022
10.72
 9,385,900 10.72 10.86 10.57 15,100 100 0.3
07/03/2022
10.72
 8,071,300 10.89 10.89 10.55 9,100 2,200 0.2
04/03/2022
10.89
 5,541,300 10.84 11.01 10.84 471,300 0 10.6
03/03/2022
10.84
 10,765,100 10.47 11.03 10.64 2,098,900 4,100 46.7
02/03/2022
10.47
 16,800,900 10.84 10.94 10.47 25,300 16,000 0.2
01/03/2022
10.84
 13,003,000 11.03 11.11 10.81 8,700 472,200 -10.4
28/02/2022
11.03
 10,963,900 11.23 11.30 11.01 1,100 2,098,900 -47.7
25/02/2022
11.23
 6,914,300 11.11 11.45 11.20 80,500 6,800 1.7
24/02/2022
11.11
 14,777,300 11.50 11.55 10.91 19,600 26,700 -0.2
23/02/2022
11.50
 9,124,600 11.52 11.74 11.50 1,600 1,600 0.0
22/02/2022
11.52
 7,821,500 11.52 11.64 11.30 4,000 39,700 -0.8
21/02/2022
11.52
 11,626,900 11.50 11.69 11.25 40,500 25,500 0.4
18/02/2022
11.50
 28,701,200 11.84 11.93 11.28 35,500 14,400 0.5
17/02/2022
11.84
 9,099,200 11.84 12.08 11.69 400,900 26,100 9.0
16/02/2022
11.84
 13,082,700 11.98 12.06 11.67 26,300 40,500 -0.3
15/02/2022
11.98
 14,274,400 11.74 12.08 11.45 526,200 5,500 12.7
14/02/2022
11.74
 17,739,600 12.62 12.64 11.74 114,600 360,100 -6.2
11/02/2022
12.62
 25,982,500 12.18 12.76 12.18 2,200 21,100 -0.5
10/02/2022
12.18
 12,449,200 11.98 12.42 11.96 66,800 125,000 -1.4
09/02/2022
11.98
 13,806,000 12.13 12.37 11.93 106,100 531,800 -10.5
08/02/2022
12.13
 12,424,600 12.11 12.37 11.84 113,500 32,900 2.0
07/02/2022
12.11
 12,113,900 12.18 12.42 12.06 607,200 66,800 13.5
28/01/2022
12.18
 15,586,600 11.93 12.18 11.72 30,400 3,100 0.7
27/01/2022
11.93
 20,330,100 11.98 12.67 11.69 4,408,200 157,800 107.6
26/01/2022
11.98
 34,453,500 11.20 11.98 11.55 5,519,600 666,000 117.5
25/01/2022
11.20
 22,097,300 10.47 11.20 10.64 540,600 30,600 11.5
24/01/2022
10.47
 8,791,500 10.57 10.81 10.47 6,600 145,900 -3.1
21/01/2022
10.57
 6,979,200 10.33 10.86 10.45 20,400 16,500 0.1
20/01/2022
10.33
 3,596,100 10.33 10.35 10.16 526,000 0 11.1
19/01/2022
10.33
 2,855,700 10.30 10.47 10.28 600 20,400 -0.4
18/01/2022
10.30
 6,827,400 10.81 10.81 10.23 28,000 66,900 -0.8
17/01/2022
10.81
 5,645,500 10.62 11.01 10.62 19,200 17,100 0.0
14/01/2022
10.62
 3,869,400 10.72 10.77 10.52 17,300 12,700 0.1
13/01/2022
10.72
 14,626,200 10.67 11.16 10.72 57,800 29,100 0.7
12/01/2022
10.67
 6,980,000 10.47 10.84 10.21 19,200 17,100 0.0
11/01/2022
10.47
 5,765,800 10.52 10.64 10.33 589,100 180,300 8.8
10/01/2022
10.52
 6,118,600 10.81 10.96 10.52 13,200 148,100 -3.1
07/01/2022
10.81
 7,848,300 10.57 10.86 10.50 330,100 1,000 7.1
06/01/2022
10.57
 11,432,400 10.81 10.81 10.52 1,160,000 21,600 24.9
05/01/2022
10.81
 7,937,000 10.94 11.01 10.77 12,100 9,900 0.0
04/01/2022
10.94
 8,417,500 10.86 11.16 10.89 69,400 74,900 -0.1
31/12/2021
10.86
 10,177,000 10.81 11.20 10.84 71,800 38,500 0.8
30/12/2021
10.81
 3,523,500 10.84 10.98 10.79 44,000 50,400 -0.1
29/12/2021
10.84
 10,542,600 10.57 11.01 10.62 175,600 3,100 3.9
28/12/2021
10.57
 6,008,100 10.50 10.62 10.38 38,700 217,200 -3.9
27/12/2021
10.50
 3,118,100 10.57 10.79 10.47 29,400 107,300 -1.7
24/12/2021
10.57
 4,635,300 10.06 10.62 10.06 30,600 220,000 -4.0
23/12/2021
10.06
 6,648,200 10.21 10.30 9.96 37,400 1,000 0.7
22/12/2021
10.21
 7,641,500 10.38 10.50 10.21 23,600 17,400 0.1
21/12/2021
10.38
 5,829,800 10.52 10.52 10.38 18,700 0 0.4
20/12/2021
10.52
 4,734,900 10.62 10.67 10.47 31,500 10,000 0.5
17/12/2021
10.62
 7,707,100 10.81 10.81 10.62 44,100 0 1.0
16/12/2021
10.81
 4,239,800 10.96 11.08 10.79 9,700 2,400 0.2
15/12/2021
10.96
 5,921,100 11.01 11.11 10.86 11,600 6,700 0.1
14/12/2021
11.01
 8,451,200 10.64 11.11 10.72 5,100 75,900 -1.6
13/12/2021
10.64
 6,416,200 10.40 10.77 10.45 10,600 66,700 -1.2
10/12/2021
10.40
 5,191,800 10.33 10.62 10.33 600,400 244,200 7.6
09/12/2021
10.33
 3,734,900 10.30 10.40 10.21 3,800 47,500 -0.9
08/12/2021
10.30
 5,094,700 10.21 10.47 10.18 11,800 44,300 -0.7
07/12/2021
10.21
 6,372,600 9.89 10.23 9.96 287,300 63,100 4.7
06/12/2021
9.89
 12,547,300 10.50 10.55 9.84 83,000 67,900 0.3
03/12/2021
10.50
 11,216,500 10.91 11.06 10.50 26,600 9,800 0.4

Chính sách bảo mật | Điều khoản sử dụng |