Ngân hàng TMCP Bưu điện Liên Việt (lpb)

41.50
0
(0%)
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
(2026-02-11) 		-0.95 -2.26% 29,803,900 77,400 1.6
40.35
43.15
41.50
2 tháng
(2026-01-12) 		-1.30 -3.07% 66,558,200 -1,981,600 -86.3
40.35
43.30
41.50
3 tháng
(2025-12-15) 		-1.70 -3.97% 114,590,700 -4,530,200 -194.2
40.35
44.45
41.50
6 tháng
(2025-09-15) 		-3.45 -7.74% 270,478,800 -1,045,700 -4.7
40.35
53.90
41.50
12 tháng
(2025-03-18) 		8.12 24.64% 707,224,900 -3,203,596 -113.7
28.69
53.90
41.50
24 tháng
(2024-03-25) 		27.90 211.39% 1,618,095,400 -27,547,915 -661.9
13.20
53.90
41.50
36 tháng
(2023-03-29) 		31.59 332.18% 3,064,556,900 -102,096,126 -1,851.3
8.12
53.90
41.50
60 tháng
(2021-04-08) 		33.49 439.97% 7,773,604,400 -98,888,271 -1,863.6
5.04
53.90
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
8.48
 8,339,600 8.19 8.57 8.19 126,700 139,100 -0.2
29/07/2022
8.19
 6,330,700 8.40 8.46 8.16 17,400 577,700 -8.5
28/07/2022
8.40
 12,271,600 8.24 8.54 8.27 218,000 213,600 0.1
27/07/2022
8.24
 13,683,400 7.92 8.24 7.84 2,026,500 126,700 29.1
26/07/2022
7.92
 6,284,400 7.87 7.97 7.76 1,418,000 17,400 20.6
25/07/2022
7.87
 5,452,800 7.76 7.89 7.70 1,442,300 95,000 19.7
22/07/2022
7.76
 11,043,100 7.89 8.11 7.76 71,000 177,900 17.2
21/07/2022
7.89
 12,029,100 7.62 8.03 7.68 3,770,100 164,600 52.8
20/07/2022
7.62
 4,711,100 7.49 7.65 7.54 109,600 162,000 -0.7
19/07/2022
7.49
 4,784,800 7.60 7.60 7.35 53,000 102,200 -0.7
18/07/2022
7.60
 6,399,900 7.54 7.73 7.52 1,448,700 23,800 20.1
15/07/2022
7.54
 6,349,100 7.52 7.70 7.52 519,500 204,800 4.4
14/07/2022
7.52
 6,453,300 7.46 7.62 7.33 42,000 59,800 -0.2
13/07/2022
7.46
 10,205,200 7.22 7.60 7.22 61,000 104,300 -0.6
12/07/2022
7.22
 3,665,000 7.00 7.22 6.98 122,600 2,000 1.6
11/07/2022
7.00
 4,912,700 7.14 7.17 6.95 33,800 1,000 0.4
08/07/2022
7.14
 5,704,500 7.08 7.30 7.08 24,300 98,700 0.4
07/07/2022
7.08
 3,853,000 7.03 7.22 6.95 21,100 74,000 -0.7
06/07/2022
7.03
 6,938,600 7.33 7.35 7.00 95,100 150,700 -0.7
05/07/2022
7.33
 10,476,500 7.33 7.60 7.30 68,400 124,900 -0.8
04/07/2022
7.33
 9,278,300 7.03 7.33 7.08 29,300 5,000 0.3
01/07/2022
7.03
 11,487,600 7.03 7.19 6.65 113,400 202,100 -1.2
30/06/2022
7.03
 6,673,600 7.27 7.33 7.03 247,900 38,300 2.7
29/06/2022
7.27
 5,963,300 7.22 7.52 7.11 61,000 189,600 -1.8
28/06/2022
7.22
 18,949,400 6.79 7.25 6.41 707,400 60,700 8.7
27/06/2022
6.79
 12,848,700 7.11 7.27 6.73 96,800 15,500 1.1
24/06/2022
7.11
 4,427,300 7.27 7.30 7.11 22,000 287,000 -3.5
23/06/2022
7.27
 7,136,500 6.84 7.27 6.73 71,000 177,900 -1.4
22/06/2022
6.84
 6,676,400 6.41 6.84 6.52 100,700 42,200 0.7
21/06/2022
6.41
 4,890,300 6.36 6.65 6.25 191,900 21,000 2.0
20/06/2022
6.36
 4,711,900 6.46 6.63 6.36 50,000 38,200 0.1
17/06/2022
6.46
 8,831,400 6.79 6.79 6.33 1,036,600 131,900 10.9
16/06/2022
6.79
 13,563,100 6.68 6.84 6.25 378,000 86,100 3.7
15/06/2022
6.68
 12,792,200 7.08 7.27 6.65 118,700 131,100 -0.2
14/06/2022
7.08
 13,205,300 7.49 7.57 7.00 1,191,400 41,700 15.1
13/06/2022
7.49
 5,766,300 8.03 8.03 7.49 8,700 181,400 -2.4
10/06/2022
8.03
 4,137,900 8.22 8.27 8.03 48,600 0 0.7
09/06/2022
8.22
 4,636,400 8.16 8.24 8.11 68,100 0 1.0
08/06/2022
8.16
 5,601,400 7.65 8.16 7.68 157,900 3,500 2.3
07/06/2022
7.65
 2,825,000 7.76 7.78 7.49 19,600 25,800 -0.1
06/06/2022
7.76
 4,142,800 7.76 7.97 7.68 533,400 1,029,700 -7.2
03/06/2022
7.76
 2,777,200 7.87 7.92 7.68 30,900 400 0.4
02/06/2022
7.87
 4,977,500 8.05 8.19 7.87 11,200 1,957,700 -28.4
01/06/2022
8.05
 4,752,700 8.08 8.19 8.00 0 818,700 -12.2
31/05/2022
8.08
 5,467,700 8.24 8.24 8.03 18,000 485,700 -7.0
30/05/2022
8.24
 4,091,800 8.11 8.35 8.11 300 2,000 -0.0
27/05/2022
8.11
 5,036,700 8.19 8.24 8.08 93,400 1,009,000 -13.8
26/05/2022
8.19
 3,913,200 8.19 8.35 8.11 500 91,700 -1.4
25/05/2022
8.19
 4,975,500 7.87 8.22 7.87 77,700 6,900 1.1
24/05/2022
7.87
 3,754,100 7.76 7.87 7.49 4,100 100 0.1
23/05/2022
7.76
 4,162,100 7.87 8.03 7.70 518,700 3,000 7.4
20/05/2022
7.87
 3,227,100 7.84 8.00 7.78 10,400 122,400 -1.6
19/05/2022
7.84
 5,344,400 7.97 8.19 7.68 13,600 403,000 -5.7
18/05/2022
7.97
 7,999,600 7.54 8.05 7.60 14,500 132,500 -1.7
17/05/2022
7.54
 4,745,800 7.06 7.54 7.06 293,000 7,400 4.0
16/05/2022
7.06
 4,510,500 6.98 7.46 7.06 87,900 25,200 0.8
13/05/2022
6.98
 11,020,700 7.49 7.54 6.98 273,000 5,200 3.6
12/05/2022
7.49
 5,456,900 8.03 8.03 7.49 7,700 54,600 -0.7
11/05/2022
8.03
 3,412,400 8.03 8.13 7.87 24,300 98,700 -1.1
10/05/2022
8.03
 4,428,600 7.89 8.08 7.41 161,800 36,600 1.9
09/05/2022
7.89
 9,804,700 8.46 8.46 7.89 161,000 47,000 1.7
06/05/2022
8.46
 6,451,800 8.86 8.86 8.46 30,300 3,000 0.4
05/05/2022
8.86
 4,181,000 9.05 9.24 8.73 14,600 119,300 -1.8
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

Chính sách bảo mật | Điều khoản sử dụng |