Ngân hàng TMCP Bưu điện Liên Việt (lpb)

41.55
0.05
(0.12%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |