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)
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
21/12/2020
5.37
 13,474,080 5.24 5.39 5.24 2,000 1,500 0.0
18/12/2020
5.24
 8,621,850 5.20 5.24 5.18 0 5,000 -0.1
17/12/2020
5.20
 6,939,090 5.24 5.26 5.18 500 2,350 -0.0
16/12/2020
5.24
 18,583,680 5.09 5.31 5.09 17,300 2,000 0.2
15/12/2020
5.09
 7,906,930 5.15 5.15 5.09 1,850 0 0.0
14/12/2020
5.15
 8,880,680 5.13 5.20 5.11 150 500 -0.0
11/12/2020
5.13
 4,937,270 5.09 5.13 5.05 0 17,300 -0.2
10/12/2020
5.09
 9,261,130 5.15 5.18 5.07 2,080 0 0.0
09/12/2020
5.15
 10,123,510 5.07 5.20 5.07 1,040,360 2,000 11.0
08/12/2020
5.07
 6,677,910 5.09 5.11 5.05 874,590 0 10.2
07/12/2020
5.09
 7,669,350 5.07 5.09 5.02 705,590 2,080 8.2
04/12/2020
5.07
 8,481,830 5.15 5.15 5.05 2,020 2,900 -0.0
03/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/12/2020
5.15
 13,241,160 5.02 5.26 5.13 1,010 2,000 -0.0
02/12/2020
5.02
 13,659,030 4.98 5.10 5.02 340 450,220 -5.7
01/12/2020
4.98
 10,367,050 4.92 4.98 4.84 660 0 0.0
30/11/2020
4.92
 13,267,960 4.84 4.98 4.82 2,280 100 0.0
27/11/2020
4.84
 7,737,230 4.84 4.86 4.80 1,700,400 3,850,030 -26.3
26/11/2020
4.84
 3,867,500 4.86 4.86 4.80 30 2,000 -0.0
25/11/2020
4.86
 8,214,750 4.78 4.86 4.78 2,423,520 0 29.7
24/11/2020
4.78
 6,562,520 4.78 4.84 4.74 1,700 20,000 -0.2
23/11/2020
4.78
 4,513,270 4.82 4.82 4.76 3,100 0 0.0
20/11/2020
4.82
 6,447,420 4.73 4.86 4.71 10,130 5,000 0.1
19/11/2020
4.73
 5,461,410 4.73 4.78 4.71 20,000 290 0.2
18/11/2020
4.73
 5,542,510 4.71 4.73 4.67 3,000 0 0.0
17/11/2020
4.71
 4,317,120 4.69 4.74 4.69 4,500 0 0.1
16/11/2020
4.69
 7,407,110 4.80 4.86 4.69 20,400 1,000 0.2
13/11/2020
4.80
 7,041,560 4.59 4.82 4.59 0 400 -0.0
12/11/2020
4.59
 7,167,760 4.65 4.65 4.57 7,000 400 0.1

Chính sách bảo mật | Điều khoản sử dụng |