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) 		0.20 0.48% 42,172,500 -3,680,900 -156.5
40.50
43.30
42
2 tháng
(2025-12-01) 		-5.90 -12.32% 89,529,800 -6,796,900 -292.1
40.50
49.50
42
3 tháng
(2025-10-30) 		-10 -19.23% 129,883,700 -10,208,300 -462.2
40.50
52
42
6 tháng
(2025-08-01) 		7.50 21.74% 365,098,200 -6,407,299 -228.5
34.50
53.90
42
12 tháng
(2025-02-03) 		9.07 27.55% 757,616,000 -12,642,889 -449.5
28.69
53.90
42
24 tháng
(2024-02-15) 		27.49 189.36% 1,677,500,700 -37,881,137 -866.6
12.80
53.90
42
36 tháng
(2023-02-13) 		33.42 389.48% 3,335,728,900 -105,418,641 -1,934.6
8.12
53.90
42
60 tháng
(2021-02-23) 		35.65 561.40% 8,109,788,400 -99,929,571 -1,907.9
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)
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
13/07/2021
11.96
 7,378,500 12.18 12.31 11.61 8,200 210,100 -5.5
12/07/2021
12.18
 16,189,900 12.57 12.57 11.70 22,100 168,900 -4.0
09/07/2021
12.57
 6,966,600 13.00 13.22 12.18 30,100 172,500 -4.2
08/07/2021
13.00
 8,467,100 13.03 13.27 12.79 2,400 326,300 -9.4
07/07/2021
13.03
 10,109,100 12.18 13.03 12.13 1,294,000 19,100 36.7
06/07/2021
12.18
 13,416,200 13.09 13.79 12.18 13,600 324,500 -9.6
05/07/2021
13.09
 8,152,800 12.96 13.14 12.74 3,800 83,600 -2.4
02/07/2021
12.96
 8,429,500 13.00 13.22 12.96 54,800 106,300 -1.5
01/07/2021
13.00
 5,910,700 13.03 13.14 12.79 130,200 236,600 -3.2
30/06/2021
13.03
 5,620,300 13.27 13.27 12.92 55,900 380,500 -9.7
29/06/2021
13.27
 8,845,100 13.11 13.48 13.14 39,400 52,600 -0.4
28/06/2021
13.11
 9,861,000 12.83 13.18 12.83 336,500 10,500 9.8
25/06/2021
12.83
 4,316,100 12.81 12.98 12.70 2,500 30,600 -0.8
24/06/2021
12.81
 8,013,900 12.53 13.18 12.70 9,200 6,400 0.1
23/06/2021
12.53
 4,347,400 12.79 12.83 12.53 93,500 89,100 0.2
22/06/2021
12.79
 7,632,900 12.53 12.87 12.44 36,900 28,200 0.3
21/06/2021
12.53
 8,147,000 12.87 12.87 12.40 10,600 494,000 -14.0
18/06/2021
12.87
 6,928,000 12.83 13.14 12.44 24,800 261,100 -7.0
17/06/2021
12.83
 11,374,400 12.18 12.83 11.83 879,300 0 25.2
16/06/2021
12.18
 14,709,500 12.61 13.00 12.07 578,600 22,700 16.0
15/06/2021
12.61
 16,885,200 13.35 13.35 12.61 3,900 1,242,500 -37.2
14/06/2021
13.35
 9,392,700 13.59 13.64 13.27 14,000 1,045,000 -31.8
11/06/2021
13.59
 17,122,800 13.57 13.90 13.22 0 964,300 -30.0
10/06/2021
13.57
 10,240,000 13.59 13.92 13.37 407,000 26,100 12.2
09/06/2021
13.59
 23,183,200 12.72 13.59 11.96 884,500 76,600 23.4
08/06/2021
12.72
 21,449,200 13.66 14.05 12.72 644,500 2,088,400 -45.2
07/06/2021
13.66
 27,208,600 14.53 14.53 13.53 18,000 283,800 -8.5
04/06/2021
14.53
 13,580,700 14.72 14.79 14.35 140,400 532,300 -13.1
03/06/2021
14.72
 20,623,800 13.77 14.72 14.14 79,500 133,500 -1.8
02/06/2021
13.77
 30,704,200 12.87 13.77 12.53 36,200 29,000 0.2
01/06/2021
12.87
 21,800,700 13.03 13.87 12.61 34,300 1,065,100 -31.5
31/05/2021
13.03
 24,242,200 12.18 13.03 12.40 5,700 2,279,600 -66.1
28/05/2021
12.18
 35,668,800 11.40 12.18 11.46 50,400 3,049,100 -83.2
27/05/2021
11.40
 31,002,700 11.05 11.66 11.05 78,400 1,542,900 -38.4
26/05/2021
11.05
 27,082,700 10.40 11.05 10.42 577,100 2,100 14.3
25/05/2021
10.40
 17,869,400 10.18 10.53 10.13 155,600 0 3.7
24/05/2021
10.18
 13,869,000 10.22 10.33 10.16 34,100 7,200 0.6
21/05/2021
10.22
 14,550,800 10.22 10.40 10.16 39,600 1,100 0.9
20/05/2021
10.22
 13,817,500 10.24 10.29 10.13 1,200 109,700 -2.5
19/05/2021
10.24
 14,538,700 10.00 10.31 10.00 31,900 33,900 -0.0
18/05/2021
10.00
 20,104,900 9.92 10.16 9.72 828,000 190,700 14.4
17/05/2021
9.92
 21,240,000 10.16 10.20 9.83 3,200 1,071,700 -24.5
14/05/2021
10.16
 17,542,000 9.96 10.31 9.96 4,200 2,162,000 -50.3
13/05/2021
9.96
 22,137,800 9.66 10.16 9.50 280,200 80,000 4.7
12/05/2021
9.66
 15,978,100 9.42 9.66 9.26 75,900 2,030,600 -42.2
11/05/2021
9.42
 20,851,300 9.48 9.66 9.42 33,300 1,247,900 -26.7
10/05/2021
9.48
 16,359,500 9.39 9.61 9.39 17,100 26,800 -0.2
07/05/2021
9.39
 19,607,200 9.05 9.48 8.92 1,174,800 20,000 24.1
06/05/2021
9.05
 17,204,800 9.26 9.29 9.03 30,200 266,500 -4.9
05/05/2021
9.26
 19,201,000 9.35 9.53 9.20 82,400 24,900 1.2
04/05/2021
9.35
 13,765,800 9.35 9.35 9.00 29,300 0 0.6
29/04/2021
9.35
 23,814,400 8.89 9.35 9.00 510,800 563,500 -1.1
28/04/2021
8.89
 11,756,400 8.94 9.03 8.70 30,800 0 0.6
27/04/2021
8.94
 11,327,000 9.00 9.11 8.87 1,600 20,700 -0.4
26/04/2021
9.00
 15,801,900 8.74 9.22 8.74 4,500 508,500 -10.6
23/04/2021
8.74
 21,139,500 8.18 8.74 8.18 0 90,600 -1.8
22/04/2021
8.18
 13,664,200 8.63 8.76 8.18 1,000 2,100 -0.0
20/04/2021
8.63
 22,268,200 8.44 8.76 8.52 1,200 1,050,100 -21.0
19/04/2021
8.44
 13,640,800 8.24 8.48 8.24 77,300 1,001,000 -17.6
16/04/2021
8.24
 21,676,500 8.07 8.48 8.07 34,100 1,054,800 -19.3
15/04/2021
8.07
 13,424,200 8.02 8.18 8.00 6,100 0 0.1
14/04/2021
8.02
 16,924,100 8.00 8.09 7.74 9,000 3,700 0.1
13/04/2021
8.00
 12,538,900 8.20 8.31 7.96 0 10,200 -0.2
12/04/2021
8.20
 13,377,800 7.89 8.22 7.92 6,100 0 0.1
09/04/2021
7.89
 18,480,900 7.61 8.00 7.57 0 1,000,000 -18.2

Chính sách bảo mật | Điều khoản sử dụng |