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)
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
04/05/2020
2.81
 2,501,400 2.77 2.85 2.73 700,000 851,000 -1.1
29/04/2020
2.77
 1,750,041 2.77 2.81 2.73 1,399,500 1,000,000 2.8
28/04/2020
2.77
 1,848,906 2.73 2.81 2.65 742,100 2,384 5.1
27/04/2020
2.73
 3,097,311 2.73 2.77 2.65 1,488,900 1,000,000 3.3
24/04/2020
2.73
 1,877,900 2.77 2.77 2.69 10,000 1,000,000 -6.8
23/04/2020
2.77
 2,012,076 2.73 2.85 2.73 404,500 69,399 2.3
22/04/2020
2.73
 2,899,672 2.65 2.81 2.61 533,320 0 3.7
21/04/2020
2.65
 4,379,322 2.81 2.81 2.57 3,015 156,700 -1.0
20/04/2020
2.81
 3,595,700 2.89 2.89 2.73 10,400 100 0.1
17/04/2020
2.89
 2,625,533 2.85 3.16 2.81 30,000 0 0.2
16/04/2020
2.85
 4,387,633 2.81 2.93 2.77 105,000 1,500 0.7
15/04/2020
2.81
 5,284,718 2.57 2.89 2.53 30,000 2,500 0.2
14/04/2020
2.57
 1,755,932 2.61 2.61 2.49 138,300 0 0.9
13/04/2020
2.61
 2,774,800 2.57 2.65 2.49 366,600 0 2.3
10/04/2020
2.57
 1,626,554 2.57 2.61 2.53 0 0 0
09/04/2020
2.57
 4,539,160 2.49 2.65 2.49 0 10,000 -0.1
08/04/2020
2.49
 2,262,367 2.53 2.53 2.41 140,000 0 0.9
07/04/2020
2.53
 1,605,253 2.57 2.65 2.49 1,000 199,639 -1.3
06/04/2020
2.57
 4,070,248 2.37 2.61 2.41 0 0 0
03/04/2020
2.37
 3,154,772 2.41 2.45 2.33 100,000 1,743,944 -9.8
01/04/2020
2.41
 3,814,282 2.21 2.45 2.17 2,489,800 0 14.8
31/03/2020
2.21
 2,241,165 2.21 2.33 2.14 10,000 235,800 -1.3
30/03/2020
2.21
 2,334,334 2.37 2.37 2.10 78,539 568,539 -2.7
27/03/2020
2.37
 2,121,890 2.37 2.45 2.37 2,212,600 1,000,000 7.3
26/03/2020
2.37
 2,564,185 2.53 2.53 2.33 11,200 939,200 -5.6
25/03/2020
2.53
 3,116,157 2.41 2.57 2.45 1,292,500 1,053,129 1.5
24/03/2020
2.41
 2,590,936 2.33 2.45 2.25 0 0 0
23/03/2020
2.33
 8,131,405 2.69 2.69 2.25 0 1,949,909 -11.4
20/03/2020
2.69
 1,231,949 2.69 2.73 2.61 0 0 0
19/03/2020
2.69
 1,521,993 2.73 2.77 2.65 0 489,951 -3.3
18/03/2020
2.73
 3,207,888 2.77 2.81 2.69 200,000 2,290,000 -14.4
17/03/2020
2.77
 1,784,834 2.73 2.81 2.61 0 0 0
16/03/2020
2.73
 2,630,457 2.81 2.85 2.69 0 1,000,000 -6.9
13/03/2020
2.81
 4,100,928 2.85 2.85 2.61 100 995,000 -7.0
12/03/2020
2.85
 3,955,543 2.97 2.97 2.77 100 179,865 -1.3
11/03/2020
2.97
 3,315,439 3.01 3.12 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |