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)
22/09/2020
4.23
 15,163,068 4.27 4.31 4.15 1,100 0 0.0
21/09/2020
4.27
 16,941,965 4.11 4.31 4.07 0 0 0
18/09/2020
4.11
 7,918,265 3.99 4.11 3.95 0 500 -0.0
17/09/2020
3.99
 12,331,748 3.91 4.07 3.87 1,300 1,100 0.0
16/09/2020
3.91
 4,798,971 3.87 3.95 3.84 800 0 0.0
15/09/2020
3.87
 6,308,064 3.91 3.99 3.84 0 0 0
14/09/2020
3.91
 16,604,438 3.64 3.99 3.60 0 1,300 -0.0
11/09/2020
3.64
 2,014,398 3.60 3.64 3.56 0 800 -0.0
10/09/2020
3.60
 2,050,839 3.60 3.64 3.56 200 0 0.0
09/09/2020
3.60
 5,216,650 3.60 3.64 3.48 10,000 0 0.1
08/09/2020
3.60
 4,529,048 3.56 3.95 3.52 0 0 0
07/09/2020
3.56
 4,384,393 3.64 3.64 3.56 0 200 -0.0
04/09/2020
3.64
 3,511,267 3.68 3.68 3.56 2,000 10,000 -0.1
03/09/2020
3.68
 5,321,528 3.64 3.95 3.60 0 0 0
01/09/2020
3.64
 2,448,458 3.64 3.64 3.56 1,402,600 1,396,600 0.1
31/08/2020
3.64
 5,371,176 3.64 3.68 3.56 367,500 2,000 3.3
28/08/2020
3.64
 4,033,620 3.64 3.95 3.60 0 0 0
27/08/2020
3.64
 3,354,994 3.60 3.64 3.56 0 6,000 -0.1
26/08/2020
3.60
 6,326,148 3.64 3.65 3.56 142,609 506,108 -3.3
25/08/2020
3.64
 4,949,837 3.64 3.87 3.60 0 0 0
24/08/2020
3.64
 7,331,529 3.56 3.68 3.52 40 0 0.0
21/08/2020
3.56
 11,612,065 3.52 3.63 3.48 138,609 142,609 -0.0
20/08/2020
3.52
 4,106,909 3.56 3.60 3.48 0 0 0
19/08/2020
3.56
 1,927,291 3.52 3.56 3.48 0 0 0
18/08/2020
3.52
 6,386,540 3.48 3.84 3.44 0 0 0
17/08/2020
3.48
 5,291,654 3.48 3.48 3.40 0 39 -0.0
14/08/2020
3.48
 4,218,937 3.44 3.48 3.40 0 0 0
13/08/2020
3.44
 3,893,016 3.48 3.48 3.40 0 0 0
12/08/2020
3.48
 3,965,726 3.48 3.91 3.40 0 0 0
11/08/2020
3.48
 10,802,059 3.40 3.56 3.36 1,000 0 0.0
10/08/2020
3.40
 4,700,583 3.32 3.44 3.20 0 0 0
07/08/2020
3.32
 3,033,424 3.32 3.76 3.28 99 0 0.0
06/08/2020
3.32
 4,177,490 3.36 3.36 3.28 0 1,000 -0.0
05/08/2020
3.36
 8,051,717 3.40 3.40 3.32 11 0 0.0
04/08/2020
3.40
 4,718,516 3.32 3.68 3.32 0 104 -0.0
03/08/2020
3.32
 4,466,500 3.24 3.36 3.20 0 0 0
31/07/2020
3.24
 6,758,575 3.20 3.28 3.16 0 0 0
30/07/2020
3.20
 5,515,794 3.16 3.64 3.16 0 0 0
29/07/2020
3.16
 7,018,959 3.36 3.36 3.08 0 0 0
28/07/2020
3.36
 5,707,558 3.08 3.40 3.08 100 0 0.0
27/07/2020
3.08
 14,601,528 3.40 3.40 3.04 0 0 0
24/07/2020
3.40
 7,880,000 3.60 3.60 3.32 17,900 0 0.2
23/07/2020
3.60
 3,482,700 3.60 3.60 3.52 0 86 -0.0
22/07/2020
3.60
 13,590,500 3.48 3.72 3.44 0 0 0
21/07/2020
3.48
 2,486,789 3.48 3.48 2.97 0 17,900 -0.2
20/07/2020
3.48
 1,876,129 3.52 3.52 3.44 0 0 0
17/07/2020
3.52
 7,165,100 3.40 3.52 3.40 301,300 0 2.6
16/07/2020
3.40
 801,727 3.40 3.44 2.93 0 0 0
15/07/2020
3.40
 1,659,817 3.36 3.44 3.36 0 0 0
14/07/2020
3.36
 2,090,593 3.40 3.48 3.16 0 295,300 -2.5
13/07/2020
3.40
 2,288,164 3.44 3.48 3.36 0 0 0
10/07/2020
3.44
 2,967,223 3.48 3.48 2.93 1,600 5,000 -0.0
09/07/2020
3.48
 5,805,693 3.36 3.48 3.36 1,398,800 1,000 12.1
08/07/2020
3.36
 1,793,158 3.36 3.36 3.28 0 0 0
07/07/2020
3.36
 2,855,108 3.40 3.44 2.89 200 700 -0.0
06/07/2020
3.40
 4,032,779 3.24 3.40 3.24 653,000 0 5.5
03/07/2020
3.24
 887,057 3.24 3.28 3.20 1,900 0 0.0
02/07/2020
3.24
 1,957,884 3.32 3.32 3.20 0 0 0
01/07/2020
3.32
 2,438,857 3.24 3.32 3.16 500 4,032 -0.0
30/06/2020
3.24
 5,392,704 3.32 3.36 3.12 1,900 0 0.0
29/06/2020
3.32
 5,609,866 3.48 3.48 3.16 3,900 31,000 -0.2
26/06/2020
3.48
 3,708,467 3.48 3.56 3.40 500 0 0.0
25/06/2020
3.48
 3,199,133 3.48 3.48 3.36 0 600,000 -5.2
24/06/2020
3.48
 3,219,226 3.56 3.56 3.44 3,000 10,605 -0.1
23/06/2020
3.56
 3,643,448 3.56 3.60 3.48 1,000 0 0.0
22/06/2020
3.56
 6,715,862 3.52 3.64 3.48 1,000 3,696 -0.0
19/06/2020
3.52
 4,116,862 3.44 3.56 3.44 500 0 0.0
18/06/2020
3.44
 2,877,300 3.52 3.52 3.40 0 0 0
17/06/2020
3.52
 4,600,149 3.56 3.60 3.44 2,900 0 0.0
16/06/2020
3.56
 6,169,634 3.56 3.76 3.52 2,000 9,000 -0.1
15/06/2020
3.56
 14,299,534 3.44 3.72 3.44 2,056,100 900 18.6
12/06/2020
3.44
 5,398,996 3.44 3.44 3.20 700 0 0.0
11/06/2020
3.44
 13,622,102 3.72 3.76 3.36 30,600 112,500 -0.7
10/06/2020
3.72
 7,693,618 3.72 3.76 3.56 4,900 117,000 -1.0
09/06/2020
3.72
 5,781,602 3.76 3.84 3.36 200 28,300 -0.3
08/06/2020
3.76
 10,915,143 3.48 3.80 3.48 1,952,600 3,932 18.1
05/06/2020
3.48
 4,415,904 3.44 3.48 2.97 1,100,700 0 9.6
04/06/2020
3.44
 4,788,944 3.44 3.52 3.40 205,000 824 1.8
03/06/2020
3.44
 2,630,169 3.44 3.52 2.89 0 5,000 -0.0
02/06/2020
3.44
 18,040,091 3.16 3.56 3.16 3,016,000 5,400 24.7
01/06/2020
3.16
 6,377,627 3.12 3.20 3.04 0 1,400 -0.0
29/05/2020
3.12
 984,369 3.12 3.12 3.04 100 100 0
28/05/2020
3.12
 1,471,180 3.08 3.16 3.04 2,300 100 0.0
27/05/2020
3.08
 8,083,646 3.04 3.24 3.04 4,500 2,400 0.0
26/05/2020
3.04
 1,559,011 3.04 3.04 3.01 0 10,000 -0.1
25/05/2020
3.04
 2,056,484 3.01 3.04 2.97 0 0 0
22/05/2020
3.01
 3,827,220 3.01 3.08 2.93 450,000 300 3.4
21/05/2020
3.01
 1,888,265 3.01 3.01 2.93 0 0 0
20/05/2020
3.01
 2,565,542 3.04 3.04 2.93 180,500 789,922 -4.6
19/05/2020
3.04
 3,790,231 2.93 3.04 2.89 2,035,600 0 15.5
18/05/2020
2.93
 1,762,092 2.93 2.93 2.85 401 60,000 -0.4
15/05/2020
2.93
 2,311,012 2.97 3.01 2.89 1,000 0 0.0
14/05/2020
2.97
 2,562,010 3.04 3.04 2.97 700 0 0.0
13/05/2020
3.04
 4,240,561 3.08 3.08 2.97 590 0 0.0
12/05/2020
3.08
 2,067,185 3.08 3.08 2.97 1,500 5,000 -0.0
11/05/2020
3.08
 4,334,388 2.93 3.12 2.89 1,000 400 0.0
08/05/2020
2.93
 8,446,632 2.81 2.97 2.81 2,020,000 50 14.9
07/05/2020
2.81
 2,082,500 2.81 2.85 2.77 10 0 0.0
06/05/2020
2.81
 1,347,300 2.81 2.81 2.73 7,140 0 0.0
05/05/2020
2.81
 677,800 2.81 2.85 2.73 89,600 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |