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)
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
12/10/2021
10.60
 5,343,000 10.60 10.79 10.57 34,500 42,800 -0.2
11/10/2021
10.60
 7,261,000 10.23 10.60 10.28 85,600 0 1.8
08/10/2021
10.23
 2,544,300 10.23 10.33 10.18 36,400 0 0.8
07/10/2021
10.23
 4,126,200 10.33 10.38 10.21 13,900 107,000 -2.0
06/10/2021
10.33
 2,776,300 10.23 10.42 10.25 27,000 700 0.6
05/10/2021
10.23
 4,286,900 10.01 10.30 10.01 30,800 152,700 -2.5
04/10/2021
10.01
 7,818,500 10.18 10.40 9.82 858,200 29,900 17.0
01/10/2021
10.18
 7,772,300 10.55 10.55 10.18 39,100 60,700 -0.5
30/09/2021
10.55
 2,708,800 10.57 10.64 10.55 39,000 20,700 0.4
29/09/2021
10.57
 3,268,200 10.77 10.77 10.52 1,200 13,700 -0.3
28/09/2021
10.77
 3,875,200 10.74 10.81 10.47 351,200 41,700 6.8
27/09/2021
10.74
 3,611,300 10.94 11.11 10.72 3,200 39,500 -0.8
24/09/2021
10.94
 3,007,700 10.91 11.11 10.91 700 99,000 -2.2
23/09/2021
10.91
 5,548,900 11.01 11.16 10.86 6,900 179,100 -3.9
22/09/2021
11.01
 3,634,000 11.13 11.16 10.98 0 4,600 -0.1
21/09/2021
11.13
 5,310,000 11.42 11.42 11.03 1,200 120,200 -2.7
20/09/2021
11.42
 10,883,800 10.91 11.55 11.08 185,700 34,800 3.5
17/09/2021
10.91
 5,029,300 10.77 11.01 10.77 7,800 1,000 0.2
16/09/2021
10.77
 2,924,100 10.77 10.91 10.74 200 5,000 -0.1
15/09/2021
10.77
 3,810,300 10.74 10.98 10.62 67,900 7,900 1.3
14/09/2021
10.74
 5,261,300 11.01 11.01 10.74 4,100 0 0.1
13/09/2021
11.01
 4,340,400 11.25 11.25 10.91 22,400 0 0.5
10/09/2021
11.25
 5,163,100 11.35 11.37 11.16 10,200 47,500 -0.9
09/09/2021
11.35
 4,274,400 11.35 11.37 11.20 1,017,000 2,700 23.5
08/09/2021
11.35
 4,878,800 11.25 11.45 11.18 1,013,200 43,600 22.3
07/09/2021
11.25
 7,120,200 11.13 11.45 11.16 65,500 1,000 1.5
06/09/2021
11.13
 7,047,100 11.08 11.25 10.96 35,300 110,000 -1.7
01/09/2021
11.08
 5,679,300 11.23 11.30 11.03 4,100 3,000 0.0
31/08/2021
11.23
 4,951,900 11.35 11.57 11.23 6,700 49,500 -1.0
30/08/2021
11.35
 6,599,100 10.62 11.35 10.72 250,800 287,800 -0.8
27/08/2021
10.62
 8,801,100 11.08 11.08 10.57 29,600 77,600 -1.0
26/08/2021
11.08
 5,066,300 11.33 11.37 11.01 411,100 209,800 4.7
25/08/2021
11.33
 3,359,100 11.23 11.35 11.11 13,800 8,600 0.1
24/08/2021
11.23
 7,413,200 11.01 11.30 11.01 614,100 700 14.1
23/08/2021
11.01
 13,607,000 11.69 11.69 11.01 187,500 300,200 -2.6
20/08/2021
11.69
 19,237,900 12.42 12.42 11.59 20,900 320,600 -7.4
19/08/2021
12.42
 8,124,200 12.62 12.67 12.37 10,100 56,800 -1.2
18/08/2021
12.62
 10,159,800 12.76 12.76 12.47 185,900 28,200 4.1
17/08/2021
12.76
 24,026,000 12.28 12.91 12.35 317,200 46,700 7.1
16/08/2021
12.28
 13,133,400 12.18 12.40 12.08 11,300 195,600 -4.6
13/08/2021
12.18
 9,822,000 12.06 12.18 11.72 13,500 296,600 -6.4
12/08/2021
12.06
 9,802,900 12.28 12.35 12.06 119,400 100 3.0
11/08/2021
12.28
 11,208,400 12.47 12.62 12.28 211,000 1,005,900 -20.3
10/08/2021
12.47
 11,609,500 12.50 12.67 12.30 480,400 1,083,500 -15.3
09/08/2021
12.50
 10,024,900 12.50 12.54 12.20 854,400 1,004,500 -3.9
06/08/2021
12.50
 8,117,500 12.67 12.71 12.37 1,021,700 287,900 18.9
05/08/2021
12.67
 11,393,500 12.25 12.67 12.18 1,280,400 0 32.7
04/08/2021
12.25
 11,329,300 12.20 12.40 12.11 404,400 80,600 8.1
03/08/2021
12.20
 7,998,600 12.18 12.37 11.93 201,900 223,400 -0.5
02/08/2021
12.18
 6,934,200 12.42 12.42 11.93 600,400 370,000 5.8
30/07/2021
12.42
 15,222,800 11.69 12.42 11.76 440,300 110,200 8.3
29/07/2021
11.69
 5,115,200 11.45 11.69 11.42 202,000 77,100 3.0
28/07/2021
11.45
 4,263,100 11.42 11.45 11.20 302,300 83,400 5.1
27/07/2021
11.42
 4,485,600 11.16 11.42 11.23 203,300 55,900 3.4
26/07/2021
11.16
 4,138,300 11.50 11.50 10.98 3,100 105,200 -2.3
23/07/2021
11.50
 7,177,800 11.45 11.98 11.25 5,600 187,100 -4.3
22/07/2021
11.45
 3,985,000 11.40 11.57 11.30 300 157,800 -3.7
21/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
21/07/2021
11.40
 6,078,300 11.14 11.89 11.33 10,300 572,200 -13.3
20/07/2021
11.13
 10,192,000 11.11 11.20 10.46 719,300 5,600 17.6
19/07/2021
11.11
 9,224,000 11.94 11.94 11.11 39,600 4,200 0.9
16/07/2021
11.94
 5,247,000 12.05 12.11 11.85 184,800 600 5.1
15/07/2021
12.05
 4,560,300 11.79 12.05 11.57 575,400 100 15.6
14/07/2021
11.79
 7,974,500 11.96 11.96 11.31 477,500 48,500 11.5

Chính sách bảo mật | Điều khoản sử dụng |