Ngân hàng TMCP Bưu điện Liên Việt (lpb)

40.95
-0.55
(-1.33%)
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)
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
02/12/2021
10.91
 6,600,400 11.08 11.16 10.91 400 5,600 -0.1
01/12/2021
11.08
 8,917,900 10.91 11.11 10.89 9,000 19,900 -0.2
30/11/2021
10.91
 18,116,300 11.23 11.40 10.89 56,100 124,600 -1.6
29/11/2021
11.23
 17,050,200 11.64 11.64 11.08 87,500 308,100 -5.3
26/11/2021
11.64
 16,928,300 11.91 11.96 11.59 1,014,100 46,500 23.4
25/11/2021
11.91
 25,034,500 11.93 12.23 11.67 48,400 347,700 -7.3
24/11/2021
11.93
 44,928,600 11.23 11.93 11.16 515,900 205,000 7.5
23/11/2021
11.23
 6,830,000 11.42 11.59 11.20 25,000 8,900 0.4
22/11/2021
11.42
 17,331,500 11.06 11.74 11.28 284,300 126,400 3.8
19/11/2021
11.06
 14,696,200 11.01 11.40 10.79 29,500 32,500 -0.0
18/11/2021
11.01
 9,013,100 11.20 11.20 10.98 25,700 6,900 0.4
17/11/2021
11.20
 8,433,500 11.25 11.37 11.16 72,800 479,400 -9.4
16/11/2021
11.25
 20,396,200 11.11 11.55 10.96 44,100 59,500 -0.4
15/11/2021
11.11
 7,721,600 11.16 11.40 11.08 27,600 21,400 0.1
12/11/2021
11.16
 7,854,400 10.94 11.23 10.84 42,500 2,900 0.9
11/11/2021
10.94
 12,497,200 11.25 11.30 10.81 55,400 156,200 -2.3
10/11/2021
11.25
 8,271,200 11.45 11.55 11.20 0 0 0
09/11/2021
11.45
 10,643,700 11.40 11.67 11.37 2,600 231,800 -5.4
08/11/2021
11.40
 17,464,200 11.23 11.59 11.20 6,900 210,500 -4.8
05/11/2021
11.23
 9,898,800 11.20 11.40 10.98 36,100 89,300 -1.2
04/11/2021
11.20
 15,048,200 11.13 11.59 11.06 276,700 346,400 -2.1
03/11/2021
11.13
 21,593,500 10.42 11.13 10.47 286,000 82,400 4.5
02/11/2021
10.42
 10,662,300 10.30 10.47 10.23 34,200 7,200 0.6
01/11/2021
10.30
 10,691,400 10.13 10.60 10.28 222,200 27,800 4.2
29/10/2021
10.13
 10,945,500 10.28 10.47 10.13 1,514,100 5,200 31.8
28/10/2021
10.28
 4,692,600 10.23 10.38 10.23 14,200 95,200 -1.7
27/10/2021
10.23
 5,841,300 10.13 10.30 10.16 55,600 798,484 -15.6
26/10/2021
10.13
 4,357,100 10.06 10.42 10.04 1,500 50,000 -1.0
25/10/2021
10.06
 3,607,000 10.16 10.21 10.06 100 500 -0.0
22/10/2021
10.16
 3,726,900 10.23 10.30 10.13 1,800 176,100 -3.6
21/10/2021
10.23
 3,715,000 10.30 10.45 10.23 11,300 55,200 -0.9
20/10/2021
10.30
 3,761,900 10.38 10.38 10.18 11,700 69,300 -1.2
19/10/2021
10.38
 3,879,000 10.52 10.52 10.33 29,600 5,200 0.5
18/10/2021
10.52
 4,875,000 10.72 10.84 10.47 339,800 47,200 6.3
15/10/2021
10.72
 6,073,500 10.55 10.89 10.52 662,700 13,500 14.2
14/10/2021
10.55
 3,313,400 10.62 10.64 10.55 621,000 0 13.5
13/10/2021
10.62
 3,627,900 10.60 10.67 10.47 1,074,400 2,700 23.3

Chính sách bảo mật | Điều khoản sử dụng |