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
(2025-11-04) 		-3.10 -6% 34,886,300 -2,779,400 -136.5
47.50
51.70
49.50
2 tháng
(2025-10-06) 		-3.20 -6.18% 102,467,700 854,500 53.7
47.50
53.90
49.50
3 tháng
(2025-09-05) 		4.15 9.34% 160,376,100 2,477,000 147.1
41.95
53.90
49.50
6 tháng
(2025-06-09) 		17.35 55.52% 395,350,600 3,103,801 178.4
31.25
53.90
49.50
12 tháng
(2024-12-09) 		21.36 78.44% 764,115,200 1,739,329 92.8
26.40
53.90
49.50
24 tháng
(2023-12-15) 		36.08 288.14% 1,766,154,000 -56,437,501 -1,011.7
12.20
53.90
49.50
36 tháng
(2022-12-20) 		40.89 530.09% 3,612,120,500 -99,003,368 -1,653.8
7.50
53.90
49.50
60 tháng
(2020-12-30) 		43.23 804.77% 8,438,414,500 -91,979,941 -1,601.9
5.04
53.90
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2019
2.89
 511,508 2.93 2.93 2.86 194,800 0 1.6
12/07/2019
2.93
 335,464 2.89 2.97 2.89 2,100 0 0.0
11/07/2019
2.89
 175,299 2.89 2.93 2.89 66,500 0 0.5
10/07/2019
2.89
 418,206 2.89 2.89 2.86 326,900 6,095 2.6
09/07/2019
2.89
 333,027 2.89 2.93 2.86 253,600 100 2.0
08/07/2019
2.89
 383,837 2.89 2.93 2.86 350,085 0 2.8
05/07/2019
2.89
 397,718 2.86 2.89 2.86 0 0 0
04/07/2019
2.86
 158,883 2.86 2.89 2.86 0 17,500 -0.1
03/07/2019
2.86
 199,872 2.93 2.93 2.86 0 0 0
02/07/2019
2.93
 750,760 2.86 2.93 2.82 352,800 0 2.8
01/07/2019
2.86
 139,991 2.82 2.86 2.82 0 0 0
28/06/2019
2.82
 210,646 2.82 2.82 2.79 0 0 0
27/06/2019
2.82
 385,951 2.82 2.82 2.79 1,000 0 0.0
26/06/2019
2.82
 112,413 2.82 2.86 2.82 0 0 0
25/06/2019
2.82
 213,648 2.86 2.86 2.82 0 0 0
24/06/2019
2.86
 568,459 2.86 2.86 2.86 0 0 0
21/06/2019
2.86
 394,902 2.86 2.89 2.86 0 0 0
20/06/2019
2.86
 527,190 2.82 2.86 2.82 0 0 0
19/06/2019
2.82
 189,704 2.82 2.86 2.82 0 0 0
18/06/2019
2.82
 471,015 2.86 2.86 2.82 0 0 0
17/06/2019
2.86
 420,167 2.86 2.86 2.82 0 0 0
14/06/2019
2.86
 570,586 2.82 2.86 2.82 200 8,000 -0.1
13/06/2019
2.82
 493,622 2.82 2.86 2.82 0 0 0
12/06/2019
2.82
 322,266 2.86 2.86 2.82 0 0 0
11/06/2019
2.86
 203,363 2.86 2.86 2.82 0 0 0
10/06/2019
2.86
 72,735 2.86 2.86 2.82 0 0 0
07/06/2019
2.86
 179,284 2.82 2.86 2.82 0 0 0
06/06/2019
2.82
 477,958 2.89 2.89 2.82 0 0 0
05/06/2019
2.89
 231,551 2.86 2.89 2.82 0 0 0
04/06/2019
2.86
 319,284 2.82 2.86 2.79 0 0 0
03/06/2019
2.82
 702,310 2.89 2.89 2.82 0 0 0
31/05/2019
2.89
 252,984 2.89 2.93 2.86 0 0 0
30/05/2019
2.89
 709,335 2.89 2.93 2.86 0 100,500 -0.8
29/05/2019
2.89
 877,962 2.93 2.93 2.86 0 298,300 -2.4
28/05/2019
2.93
 707,433 2.93 2.97 2.89 0 356,200 -2.9
27/05/2019
2.93
 660,807 2.97 2.97 2.89 0 400,000 -3.3
24/05/2019
2.97
 398,182 2.97 3.00 2.93 0 0 0
23/05/2019
2.97
 832,722 3.00 3.00 2.97 0 600,000 -4.9
22/05/2019
3.00
 570,898 2.97 3.00 2.97 0 320,000 -2.7
21/05/2019
2.97
 886,883 3.00 3.04 2.97 300 730,000 -6.0
20/05/2019
3.00
 1,090,005 2.97 3.04 2.97 0 526,800 -4.4
17/05/2019
2.97
 405,097 3.00 3.04 2.97 0 100,000 -0.8
16/05/2019
3.00
 305,620 3.00 3.04 2.97 0 0 0
15/05/2019
3.00
 675,760 2.97 3.04 2.97 0 413,100 -3.4
14/05/2019
2.97
 645,552 3.04 3.04 2.97 0 0 0
13/05/2019
3.04
 609,916 2.97 3.04 2.97 0 10 -0.0
10/05/2019
2.97
 357,673 2.97 3.00 2.97 0 0 0
09/05/2019
2.97
 502,223 2.97 3.00 2.97 40,000 0 0.3
08/05/2019
2.97
 491,046 3.04 3.04 2.93 61,200 90 0.5
07/05/2019
3.04
 359,069 2.97 3.04 3.00 0 0 0
06/05/2019
2.97
 2,416,600 3.15 3.15 2.97 32,000 0 0.3
03/05/2019
3.15
 1,103,554 3.18 3.18 3.11 6,300 378,770 -3.2
02/05/2019
3.18
 324,101 3.18 3.18 3.11 200 86,600 -0.8
26/04/2019
3.18
 495,744 3.18 3.18 3.15 0 245,967 -2.2
25/04/2019
3.18
 932,122 3.18 3.26 3.15 400 620,250 -5.4
24/04/2019
3.18
 416,672 3.18 3.22 3.15 200 2,500 -0.0
23/04/2019
3.18
 464,201 3.11 3.22 3.15 45,000 0 0.4
22/04/2019
3.11
 648,876 3.18 3.18 3.11 36,900 31,110 0.1
19/04/2019
3.18
 178,472 3.15 3.22 3.15 56,722 0 0.5
18/04/2019
3.15
 296,854 3.18 3.22 3.15 0 0 0
17/04/2019
3.18
 332,851 3.18 3.26 3.18 0 0 0
16/04/2019
3.18
 562,441 3.22 3.22 3.15 200 0 0.0
12/04/2019
3.22
 487,683 3.26 3.26 3.18 0 0 0
11/04/2019
3.26
 238,103 3.29 3.29 3.22 0 0 0
10/04/2019
3.29
 602,158 3.29 3.29 3.26 0 0 0
09/04/2019
3.29
 548,410 3.29 3.33 3.26 0 0 0
08/04/2019
3.29
 278,788 3.29 3.33 3.26 0 0 0
05/04/2019
3.29
 209,244 3.29 3.29 3.26 0 0 0
04/04/2019
3.29
 408,386 3.33 3.33 3.26 0 0 0
03/04/2019
3.33
 207,878 3.29 3.33 3.29 0 0 0
02/04/2019
3.29
 300,825 3.33 3.33 3.29 0 0 0
01/04/2019
3.33
 185,875 3.33 3.33 3.29 3,000 0 0.0
29/03/2019
3.33
 327,412 3.33 3.33 3.29 100 0 0.0
28/03/2019
3.33
 221,400 3.29 3.33 3.29 0 0 0
27/03/2019
3.29
 199,130 3.29 3.33 3.29 0 0 0
26/03/2019
3.29
 441,306 3.26 3.33 3.29 100 0 0.0
25/03/2019
3.26
 890,174 3.33 3.33 3.26 0 0 0
22/03/2019
3.33
 504,034 3.33 3.36 3.29 0 0 0
21/03/2019
3.33
 689,246 3.36 3.40 3.33 0 0 0
20/03/2019
3.36
 1,222,530 3.44 3.44 3.33 0 0 0
19/03/2019
3.44
 907,038 3.51 3.51 3.40 2,000 0 0.0
18/03/2019
3.51
 650,547 3.47 3.51 3.44 0 0 0
15/03/2019
3.47
 984,247 3.44 3.47 3.40 100 0 0.0
14/03/2019
3.44
 1,073,297 3.40 3.47 3.40 0 0 0
13/03/2019
3.40
 1,484,590 3.36 3.44 3.36 0 3,000 -0.0
12/03/2019
3.36
 1,004,199 3.29 3.40 3.33 10 800 -0.0
11/03/2019
3.29
 384,334 3.33 3.36 3.29 0 0 0
08/03/2019
3.33
 1,668,097 3.36 3.40 3.29 0 0 0
07/03/2019
3.36
 1,782,996 3.33 3.40 3.29 180,200 0 1.7
06/03/2019
3.33
 497,639 3.33 3.33 3.29 0 0 0
05/03/2019
3.33
 1,397,110 3.29 3.36 3.29 0 0 0
04/03/2019
3.29
 440,893 3.26 3.33 3.26 0 0 0
01/03/2019
3.26
 520,938 3.26 3.29 3.22 100 0 0.0
28/02/2019
3.26
 1,416,226 3.29 3.29 3.22 1,600 0 0.0
27/02/2019
3.29
 399,450 3.26 3.33 3.26 0 0 0
26/02/2019
3.26
 852,792 3.33 3.33 3.26 0 0 0
25/02/2019
3.33
 889,710 3.29 3.36 3.29 0 0 0
22/02/2019
3.29
 580,835 3.33 3.33 3.26 1,000 0 0.0
21/02/2019
3.33
 1,153,646 3.33 3.36 3.29 0 0 0
20/02/2019
3.33
 2,134,399 3.18 3.36 3.18 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |