Ngân hàng TMCP Bưu điện Liên Việt (lpb)

46.70
-0.20
(-0.43%)
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
(2026-05-18) 		-5.85 -11.19% 22,046,900 3,839,279 0
45.50
54.10
46.90
2 tháng
(2026-04-20) 		0.45 0.98% 46,762,800 5,276,744 0
45.50
54.50
46.90
3 tháng
(2026-03-19) 		2.55 5.81% 84,485,200 7,089,579 -30.9
41.10
54.50
46.90
6 tháng
(2025-12-19) 		2.95 6.78% 201,514,900 3,705,279 -176.7
40.35
54.50
46.90
12 tháng
(2025-06-23) 		14.85 46.99% 594,605,600 5,578,280 -54.0
31.60
54.50
46.90
24 tháng
(2024-06-27) 		23.60 103.29% 1,316,579,600 1,274,202 -220.0
21.61
54.50
46.90
36 tháng
(2023-07-03) 		36.97 390.04% 2,625,278,500 -81,599,363 -1,669.3
9.48
54.50
46.90
60 tháng
(2021-07-13) 		34.49 288.35% 6,850,081,200 -71,292,092 -1,353.6
5.04
54.50
46.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |