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)
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
03/12/2019
2.68
 656,380 2.71 2.71 2.60 200,000 700,000 -3.7
02/12/2019
2.71
 194,505 2.79 2.79 2.68 0 0 0
29/11/2019
2.79
 129,878 2.79 2.79 2.71 13,700 0 0.1
28/11/2019
2.79
 386,443 2.79 2.79 2.71 85,000 0 0.6
27/11/2019
2.79
 221,184 2.79 2.79 2.75 0 77,385 -0.6
26/11/2019
2.79
 80,281 2.79 2.79 2.75 0 0 0
25/11/2019
2.79
 95,131 2.79 2.79 2.71 0 0 0
22/11/2019
2.79
 295,130 2.82 2.82 2.75 12,500 0 0.1
21/11/2019
2.82
 195,219 2.89 2.89 2.79 0 0 0
20/11/2019
2.89
 551,914 2.89 2.89 2.82 0 1,800 -0.0
19/11/2019
2.89
 343,745 2.89 2.89 2.86 0 0 0
18/11/2019
2.89
 548,422 2.93 2.93 2.86 0 0 0
15/11/2019
2.93
 295,010 2.89 2.93 2.86 100 0 0.0
14/11/2019
2.89
 449,830 2.89 2.97 2.89 100 0 0.0
13/11/2019
2.89
 461,755 2.93 2.97 2.86 200 0 0.0
12/11/2019
2.93
 2,334,485 2.79 2.93 2.75 1,000 0 0.0
11/11/2019
2.79
 962,988 2.79 2.79 2.71 0 0 0
08/11/2019
2.79
 362,850 2.79 2.82 2.75 0 0 0
07/11/2019
2.79
 148,191 2.79 2.82 2.75 0 2,136 -0.0
06/11/2019
2.79
 1,313,025 2.75 2.82 2.71 1,800 1,800 0
05/11/2019
2.75
 566,190 2.79 2.79 2.71 0 0 0
04/11/2019
2.79
 491,190 2.71 2.79 2.71 2,136 1,500 0.0
01/11/2019
2.71
 514,198 2.75 2.75 2.71 0 271,800 -2.0
31/10/2019
2.75
 476,794 2.75 2.79 2.71 100 200 -0.0
30/10/2019
2.75
 480,190 2.71 2.75 2.68 0 0 0
29/10/2019
2.71
 713,149 2.68 2.75 2.68 168,700 170,700 -0.0
28/10/2019
2.68
 218,652 2.68 2.71 2.64 103,300 103,800 -0.0
25/10/2019
2.68
 303,005 2.68 2.71 2.64 0 0 0
24/10/2019
2.68
 627,417 2.68 2.71 2.64 170,500 0 1.3
23/10/2019
2.68
 690,496 2.71 2.71 2.68 50,000 522,100 -3.5
22/10/2019
2.71
 525,030 2.71 2.75 2.68 0 211,900 -1.6
21/10/2019
2.71
 492,265 2.79 2.79 2.68 100 0 0.0
18/10/2019
2.79
 515,749 2.79 2.82 2.71 0 0 0
17/10/2019
2.79
 2,272,959 2.71 2.86 2.75 500,000 0 3.9
16/10/2019
2.71
 235,585 2.79 2.79 2.71 734,100 734,000 0.0
15/10/2019
2.79
 478,290 2.79 2.82 2.71 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |