Ngân hàng TMCP Bưu điện Liên Việt (lpb)

45.85
-1.05
(-2.24%)
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)
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
14/10/2019
2.79
 617,738 2.79 2.82 2.71 36,100 0 0.3
11/10/2019
2.79
 1,229,265 2.64 2.79 2.64 803,300 0 6.0
10/10/2019
2.64
 160,075 2.64 2.64 2.60 0 0 0
09/10/2019
2.64
 293,366 2.64 2.68 2.64 0 500 -0.0
08/10/2019
2.64
 459,853 2.64 2.68 2.60 0 0 0
07/10/2019
2.64
 237,816 2.64 2.68 2.60 0 0 0
04/10/2019
2.64
 339,073 2.64 2.68 2.60 0 0 0
03/10/2019
2.64
 638,899 2.68 2.68 2.60 0 390,000 -2.8
02/10/2019
2.68
 1,376,581 2.75 2.75 2.64 0 990,000 -7.3
01/10/2019
2.75
 1,366,876 2.71 2.75 2.68 0 920,086 -6.9
30/09/2019
2.71
 286,372 2.75 2.75 2.71 0 0 0
27/09/2019
2.75
 730,157 2.75 2.79 2.71 0 27 -0.0
26/09/2019
2.75
 330,845 2.71 2.75 2.71 0 0 0
25/09/2019
2.71
 152,507 2.71 2.71 2.68 0 0 0
24/09/2019
2.71
 425,269 2.75 2.75 2.71 0 0 0
23/09/2019
2.75
 127,624 2.79 2.79 2.71 0 0 0
20/09/2019
2.79
 300,225 2.79 2.82 2.75 0 0 0
19/09/2019
2.79
 209,272 2.75 2.79 2.71 0 0 0
18/09/2019
2.75
 189,310 2.75 2.79 2.71 0 2,000 -0.0
17/09/2019
2.75
 73,045 2.75 2.75 2.71 0 0 0
16/09/2019
2.75
 247,882 2.75 2.79 2.71 0 0 0
13/09/2019
2.75
 221,883 2.68 2.75 2.68 0 0 0
12/09/2019
2.68
 126,819 2.71 2.71 2.68 0 0 0
11/09/2019
2.71
 113,573 2.68 2.71 2.68 1,000 0 0.0
10/09/2019
2.68
 302,948 2.71 2.75 2.68 500 4,000 -0.0
09/09/2019
2.71
 142,497 2.71 2.75 2.71 0 0 0
06/09/2019
2.71
 343,244 2.75 2.75 2.68 0 0 0
05/09/2019
2.75
 252,523 2.79 2.79 2.71 500 0 0.0
04/09/2019
2.79
 357,430 2.79 2.79 2.71 0 0 0
03/09/2019
2.79
 309,956 2.79 2.79 2.75 0 0 0
30/08/2019
2.79
 154,885 2.79 2.82 2.79 300 0 0.0
29/08/2019
2.79
 852,265 2.79 2.82 2.71 150,000 237,500 -0.7
28/08/2019
2.79
 163,989 2.79 2.82 2.79 0 0 0
27/08/2019
2.79
 501,713 2.79 2.82 2.79 0 0 0
26/08/2019
2.79
 288,739 2.82 2.82 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |