Ngân hàng TMCP Bưu điện Liên Việt (lpb)

46.70
-1.45
(-3.01%)
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
(2026-08-12) 		-5.65 -10.50% 57,353,900 3,233,529 0
46.70
53.80
46.70
2 tháng
(2026-07-13) 		-3.45 -6.69% 128,141,600 10,817,845 0
46.70
54.60
46.70
3 tháng
(2026-06-15) 		1.95 4.22% 183,114,200 12,236,172 0
46.20
56
46.70
6 tháng
(2026-03-16) 		6.15 14.64% 273,538,500 19,718,677 -10.2
41.10
56
46.70
12 tháng
(2025-09-16) 		3.25 7.24% 543,579,800 19,375,177 15.1
40.35
56
46.70
24 tháng
(2024-09-23) 		23.11 92.27% 1,290,592,100 19,630,800 -26.9
24.96
56
46.70
36 tháng
(2023-09-27) 		37.58 355.66% 2,357,799,700 -55,454,865 -1,444.8
10.49
56
46.70
60 tháng
(2021-10-07) 		37.92 370.68% 6,594,515,600 -64,785,994 -1,490.5
5.04
56
46.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |