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)
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
08/04/2021
7.61
 10,415,900 7.59 7.66 7.52 0 0 0
07/04/2021
7.59
 8,942,700 7.59 7.63 7.52 1,500 6,100 -0.1
06/04/2021
7.59
 9,843,200 7.68 7.70 7.59 200 0 0.0
05/04/2021
7.68
 11,177,200 7.66 7.79 7.55 0 0 0
02/04/2021
7.66
 13,331,100 7.57 7.74 7.57 19,300 1,500 0.3
01/04/2021
7.57
 6,056,600 7.55 7.61 7.50 16,000 200 0.3
31/03/2021
7.55
 11,121,800 7.52 7.66 7.39 6,400 0 0.1
30/03/2021
7.52
 21,012,600 7.13 7.52 7.11 8,600 19,300 -0.2
29/03/2021
7.13
 12,544,700 6.85 7.13 6.89 0 1,000 -0.0
26/03/2021
6.85
 9,285,000 6.94 6.94 6.52 0 0 0
25/03/2021
6.94
 9,473,900 6.96 7.05 6.89 5,800 30,000 -0.4
24/03/2021
6.96
 9,246,200 7.07 7.09 6.94 3,600 0 0.1
23/03/2021
7.07
 12,019,100 7.09 7.18 7.05 1,000 0 0.0
22/03/2021
7.09
 13,718,400 7.09 7.35 7.07 800 0 0.0
19/03/2021
7.09
 5,349,800 7.09 7.15 7.05 0 5,000 -0.1
18/03/2021
7.09
 8,065,800 7.07 7.18 7.07 500 5,400 -0.1
17/03/2021
7.07
 8,451,500 7.02 7.11 6.98 12,400 1,200 0.2
16/03/2021
7.02
 9,225,100 7.11 7.13 6.94 26,200 0 0.4
15/03/2021
7.11
 7,894,300 7.18 7.20 7.07 19,000 500 0.3
12/03/2021
7.18
 19,801,800 6.98 7.22 6.98 5,100 5,000 0.0
11/03/2021
6.98
 8,092,200 6.94 7.05 6.92 5,000 4,600 0.0
10/03/2021
6.94
 12,470,100 6.83 7.07 6.81 100 48,200 -0.8
09/03/2021
6.83
 8,925,400 6.83 6.94 6.68 20,100 5,100 0.2
08/03/2021
6.83
 8,146,600 6.85 6.96 6.79 3,600 5,000 -0.0
05/03/2021
6.85
 11,077,600 6.74 6.92 6.59 31,700 100 0.5
04/03/2021
6.74
 17,022,800 6.94 7.00 6.57 54,900 20,100 0.6
03/03/2021
6.94
 9,087,400 7.00 7.05 6.89 11,100 3,600 0.1
02/03/2021
7.00
 13,665,000 6.83 7.13 6.85 0 31,700 -0.5
01/03/2021
6.83
 36,421,300 6.39 6.83 6.48 69,900 14,000 0.9
26/02/2021
6.39
 9,315,300 6.35 6.44 6.22 4,100 52,000 -0.7
25/02/2021
6.35
 10,131,400 6.22 6.37 6.22 14,000 0 0.2
24/02/2021
6.22
 13,175,700 6.35 6.42 6.22 16,500 0 0.2
23/02/2021
6.35
 14,798,200 6.39 6.42 6.28 0 0 0
22/02/2021
6.39
 15,463,000 6.39 6.48 6.33 443,000 500 6.5
19/02/2021
6.39
 12,657,400 6.37 6.57 6.28 100 104,000 -1.5

Chính sách bảo mật | Điều khoản sử dụng |