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)
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
10/03/2020
3.01
 4,247,181 2.85 3.08 2.57 385,700 524,600 -1.0
09/03/2020
2.85
 6,014,031 3.36 3.36 2.85 13,000 485,400 -3.4
06/03/2020
3.36
 3,136,749 3.44 3.48 3.20 0 3,000 -0.0
05/03/2020
3.44
 5,784,282 3.56 3.60 3.36 210,000 9,000 1.8
04/03/2020
3.56
 7,176,240 3.44 3.91 3.48 1,150,900 12,011 8.4
03/03/2020
3.44
 3,685,507 3.12 3.44 3.12 1,183,100 0 9.7
02/03/2020
3.12
 8,209,563 2.81 3.12 2.73 50,000 70,400 -0.2
28/02/2020
2.81
 3,306,812 2.81 2.81 2.69 200 500,000 -3.4
27/02/2020
2.81
 985,927 2.73 2.81 2.69 100 0 0.0
26/02/2020
2.73
 542,375 2.65 2.73 2.65 0 0 0
25/02/2020
2.65
 1,763,709 2.65 2.69 2.61 100 1,200,000 -8.0
24/02/2020
2.65
 1,904,465 2.77 2.77 2.61 0 500,000 -3.4
21/02/2020
2.77
 1,203,744 2.81 2.81 2.69 9,000 795,300 -5.5
20/02/2020
2.81
 1,820,975 2.81 2.85 2.77 34,000 334,000 -2.1
19/02/2020
2.81
 372,128 2.85 2.85 2.81 0 0 0
18/02/2020
2.85
 1,317,677 2.93 2.93 2.81 100,000 600,000 -3.6
17/02/2020
2.93
 1,340,603 2.93 2.97 2.85 200,300 0 1.5
14/02/2020
2.93
 2,780,776 2.77 2.97 2.73 79,700 0 0.6
13/02/2020
2.77
 1,410,681 2.77 2.81 2.73 0 1,200 -0.0
12/02/2020
2.77
 1,231,874 2.81 2.81 2.77 55,000 340,000 -2.0
11/02/2020
2.81
 778,552 2.77 2.85 2.77 600 0 0.0
10/02/2020
2.77
 523,143 2.85 2.85 2.77 0 22 -0.0
07/02/2020
2.85
 1,486,586 2.81 2.85 2.73 686,500 0 4.9
06/02/2020
2.81
 1,525,378 2.77 2.89 2.73 100 0 0.0
05/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100000/9287 (Volume + 9.29%, Ratio=0.09)
05/02/2020
2.77
 2,219,653 2.71 2.97 2.73 0 0 0
04/02/2020
2.71
 783,597 2.60 2.71 2.60 70,000 40 0.5
03/02/2020
2.60
 2,169,576 2.68 2.68 2.50 11 0 0.0
31/01/2020
2.68
 1,697,740 2.75 2.79 2.64 100 0 0.0
30/01/2020
2.75
 1,097,030 2.89 2.89 2.75 0 105 -0.0
22/01/2020
2.89
 410,662 2.82 2.89 2.82 100,100 0 0.8
21/01/2020
2.82
 546,545 2.82 2.86 2.82 0 0 0
20/01/2020
2.82
 744,140 2.79 2.86 2.75 0 0 0
17/01/2020
2.79
 636,570 2.79 2.82 2.75 34,000 34,000 0
16/01/2020
2.79
 493,302 2.75 2.79 2.71 50,000 0 0.4
15/01/2020
2.75
 566,760 2.75 2.75 2.71 81,400 0 0.6
14/01/2020
2.75
 487,555 2.75 2.79 2.71 84,000 95,000 -0.1
13/01/2020
2.75
 198,130 2.79 2.79 2.75 0 0 0
10/01/2020
2.79
 495,515 2.68 2.79 2.68 200,650 0 1.5
09/01/2020
2.68
 310,444 2.68 2.71 2.64 0 0 0
08/01/2020
2.68
 197,038 2.68 2.68 2.64 0 0 0
07/01/2020
2.68
 144,955 2.68 2.71 2.64 0 0 0
06/01/2020
2.68
 118,620 2.75 2.75 2.68 0 0 0
03/01/2020
2.75
 79,257 2.75 2.75 2.71 0 0 0
02/01/2020
2.75
 416,346 2.79 2.82 2.68 0 0 0
31/12/2019
2.79
 848,279 2.75 3.00 2.75 109,000 95,000 0.1
30/12/2019
2.75
 672,946 2.71 3.00 2.75 0 0 0
27/12/2019
2.71
 675,114 2.64 2.97 2.68 0 0 0
26/12/2019
2.64
 36,832 2.64 2.68 2.64 0 0 0
25/12/2019
2.64
 178,309 2.64 2.68 2.64 0 0 0
24/12/2019
2.64
 480,865 2.68 2.68 2.60 0 0 0
23/12/2019
2.68
 505,714 2.68 2.68 2.64 0 0 0
20/12/2019
2.68
 333,872 2.60 2.68 2.60 0 0 0
19/12/2019
2.60
 213,335 2.60 2.64 2.60 0 0 0
18/12/2019
2.60
 70,497 2.64 2.68 2.60 0 0 0
17/12/2019
2.64
 329,827 2.68 2.68 2.60 0 0 0
16/12/2019
2.68
 648,599 2.71 2.71 2.64 0 500,000 -3.7
13/12/2019
2.71
 287,034 2.68 2.71 2.68 100 0 0.0
12/12/2019
2.68
 121,005 2.64 2.68 2.64 0 3,000 -0.0
11/12/2019
2.64
 107,886 2.64 2.68 2.64 0 0 0
10/12/2019
2.64
 184,454 2.64 2.68 2.64 0 0 0
09/12/2019
2.64
 101,034 2.68 2.68 2.64 0 0 0
06/12/2019
2.68
 149,163 2.68 2.71 2.64 100 0 0.0
05/12/2019
2.68
 188,340 2.68 2.71 2.64 0 0 0
04/12/2019
2.68
 383,657 2.68 2.71 2.64 3,000 300,000 -2.2

Chính sách bảo mật | Điều khoản sử dụng |