Ngân hàng TMCP Bưu điện Liên Việt (lpb)

41.50
0.40
(0.97%)
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)
21/12/2020
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
11/11/2020
4.65
 7,614,050 4.71 4.73 4.57 3,000 0 0.0
10/11/2020
4.71
 11,107,830 4.88 4.94 4.69 2,450 25,800 -0.3
09/11/2020
4.88
 11,604,700 4.67 5.10 4.86 450 100,000 -1.3
06/11/2020
4.67
 0 4.86 4.67 4.86 0 0 0
05/11/2020
4.86
 0 4.86 4.86 4.86 0 0 0
04/11/2020
4.86
 0 4.86 4.86 4.86 0 0 0
03/11/2020
4.86
 0 4.86 4.86 4.86 0 0 0
02/11/2020
4.86
 0 4.86 4.86 4.86 0 0 0
30/10/2020
4.86
 0 4.86 4.86 4.86 0 0 0
29/10/2020
4.86
 0 4.86 4.86 4.86 0 0 0
28/10/2020
4.86
 0 4.86 4.86 4.86 0 0 0
27/10/2020
4.86
 0 4.86 4.86 4.86 0 0 0
26/10/2020
4.86
 0 4.94 4.86 4.94 0 0 0
23/10/2020
4.94
 11,020,702 4.90 4.98 4.86 1,100 9,000 -0.1
22/10/2020
4.90
 6,918,227 4.90 4.98 4.82 0 44,200 -0.5
21/10/2020
4.90
 13,085,487 4.90 5.58 4.15 8,500 0 0.1
20/10/2020
4.90
 14,759,700 4.98 4.98 4.78 4,400 3,000 0.0
19/10/2020
4.98
 10,097,600 4.98 5.06 4.94 1,100 2,000,000 -25.1
16/10/2020
4.98
 10,597,600 4.94 5.10 4.90 3,000 0 0.0
15/10/2020
4.94
 33,250,662 4.71 5.10 4.67 11,800 50,100 -0.5
14/10/2020
4.71
 16,282,300 4.63 4.71 4.55 6,500 0 0.1
13/10/2020
4.63
 3,944,200 4.59 4.63 4.55 500 16,000 -0.2
12/10/2020
4.59
 6,407,201 4.63 4.71 4.55 60,000 3,600 0.7
09/10/2020
4.63
 4,780,157 4.51 4.63 4.51 21,400 0 0.3
08/10/2020
4.51
 9,429,522 4.59 5.26 4.47 4,300 0 0.0
07/10/2020
4.59
 6,106,403 4.67 4.67 4.55 26,800 0 0.3
06/10/2020
4.67
 9,318,306 4.71 5.34 4.59 9,000 0 0.1
05/10/2020
4.71
 6,089,300 4.71 4.71 4.63 3,700 0 0.0
02/10/2020
4.71
 14,972,341 4.71 4.71 4.51 200 0 0.0
01/10/2020
4.71
 16,953,172 4.51 4.74 3.84 50,200 14,000 0
30/09/2020
4.51
 10,445,074 4.47 4.51 4.39 73,200 1,600 0.8
29/09/2020
4.47
 8,009,506 4.55 4.59 4.43 0 0 0
28/09/2020
4.55
 9,448,762 4.35 4.55 4.31 0 400 -0.0
25/09/2020
4.35
 16,958,500 4.19 4.43 4.15 0 510,200 -5.4
24/09/2020
4.19
 6,878,745 4.23 4.23 3.60 0 0 0
23/09/2020
4.23
 7,112,540 4.23 4.31 3.95 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |