Ngân hàng TMCP Bưu điện Liên Việt (lpb)

41.35
-0.15
(-0.36%)
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)
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
18/02/2021
6.37
 8,353,900 6.46 6.50 6.35 4,100 0 0.1
17/02/2021
6.46
 11,925,100 6.39 6.61 6.39 8,300 38,900 -0.5
09/02/2021
6.39
 11,482,300 6.15 6.44 6.20 1,568,800 5,000 22.9
08/02/2021
6.15
 17,862,700 6.09 6.48 6.09 1,687,200 500 24.3
05/02/2021
6.09
 8,748,700 5.81 6.09 5.78 1,720,000 69,700 22.6
04/02/2021
5.81
 6,158,100 5.76 5.87 5.68 1,890,500 92,200 24.0
03/02/2021
5.76
 9,285,600 5.39 5.76 5.39 1,669,000 153,300 19.5
02/02/2021
5.39
 7,866,100 5.22 5.44 5.05 135,000 54,200 1.0
01/02/2021
5.22
 8,298,100 5.50 5.55 5.20 6,200 764,200 -9.5
29/01/2021
5.50
 11,086,300 5.48 5.72 5.13 247,400 1,548,300 -16.4
28/01/2021
5.48
 12,732,500 5.87 5.87 5.48 1,809,900 0 22.8
27/01/2021
5.87
 9,796,200 6.02 6.11 5.83 2,714,600 200 37.3
26/01/2021
6.02
 10,126,700 6.22 6.22 5.87 2,363,000 430,000 27.1
25/01/2021
6.22
 9,574,400 6.24 6.28 6.15 2,003,200 459,300 22.1
22/01/2021
6.24
 15,290,300 6.18 6.28 6.15 1,815,800 335,300 21.2
21/01/2021
6.18
 8,957,600 6.00 6.20 6.02 1,587,400 82,100 21.3
20/01/2021
6.00
 15,018,300 6.00 6.07 5.59 1,423,300 679,500 10.2
19/01/2021
6.00
 17,853,400 6.42 6.42 5.98 2,393,800 79,400 33.1
18/01/2021
6.42
 13,224,100 6.50 6.61 6.42 54,300 417,200 -5.4
15/01/2021
6.50
 16,530,300 6.26 6.59 6.31 502,300 733,400 -3.5
14/01/2021
6.26
 14,964,800 6.05 6.26 6.02 540,100 34,200 7.1
13/01/2021
6.05
 14,249,500 5.96 6.15 5.98 1,426,300 900 20.0
12/01/2021
5.96
 13,021,500 6.05 6.05 5.89 580,200 5,308,800 -64.6
11/01/2021
6.05
 23,446,200 6.11 6.18 5.96 12,900 15,302,600 -211.9
08/01/2021
6.11
 19,580,100 6.05 6.20 5.98 25,800 67,600 -0.6
07/01/2021
6.05
 9,246,000 6.09 6.11 5.92 18,000 452,000 -6.0
06/01/2021
6.09
 16,644,800 5.87 6.18 5.94 2,600 1,700 0.0
05/01/2021
5.87
 24,349,300 5.50 5.87 5.46 10,100 14,500 -0.1
04/01/2021
5.50
 8,814,700 5.39 5.52 5.44 2,400 10,100 -0.1
31/12/2020
5.39
 6,396,760 5.37 5.44 5.35 1,200 300 0.0
30/12/2020
5.37
 5,619,740 5.37 5.44 5.35 1,000 106,870 -1.3
29/12/2020
5.37
 6,375,260 5.39 5.44 5.35 14,500 300 0.2
28/12/2020
5.39
 7,639,610 5.39 5.52 5.35 100 56,430 -0.7
25/12/2020
5.39
 9,593,780 5.35 5.44 5.24 20,000 500,300 -5.9
24/12/2020
5.35
 10,547,250 5.48 5.52 5.15 1,500 0 0.0
23/12/2020
5.48
 8,754,160 5.61 5.65 5.44 5,000 602,810 -7.7
22/12/2020
5.61
 14,620,100 5.37 5.65 5.33 2,350 20,440 -0.2

Chính sách bảo mật | Điều khoản sử dụng |