Ngân hàng TMCP Bưu điện Liên Việt (lpb)

42
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
(2025-12-29) 		0.10 0.24% 40,739,400 -3,757,600 -159.7
40.50
43.30
42
2 tháng
(2025-11-28) 		-6.70 -13.79% 89,531,400 -7,464,400 -324.4
40.50
49.50
42
3 tháng
(2025-10-29) 		-12 -22.26% 130,653,700 -9,600,300 -428.5
40.50
53.90
42
6 tháng
(2025-07-31) 		7.70 22.51% 368,230,600 -6,811,199 -242.9
34.20
53.90
42
12 tháng
(2025-02-03) 		8.97 27.24% 756,182,900 -12,719,589 -452.8
28.69
53.90
42
24 tháng
(2024-02-07) 		27.42 189.46% 1,679,234,700 -39,324,937 -894.5
12.80
53.90
42
36 tháng
(2023-02-13) 		33.32 388.31% 3,334,295,800 -105,495,341 -1,937.9
8.12
53.90
42
60 tháng
(2021-02-22) 		35.51 555.34% 8,123,818,300 -99,563,771 -1,904.6
5.04
53.90
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |