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)
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
23/08/2019
2.82
 561,384 2.82 2.82 2.79 0 35,700 -0.3
22/08/2019
2.82
 218,677 2.82 2.82 2.79 0 24,800 -0.2
21/08/2019
2.82
 357,802 2.82 2.82 2.79 201,000 66,500 1.1
20/08/2019
2.82
 733,559 2.79 2.82 2.79 250,000 3,000 1.9
19/08/2019
2.79
 281,301 2.82 2.82 2.79 30,000 0 0.2
16/08/2019
2.82
 337,885 2.82 2.82 2.79 110,000 0 0.8
15/08/2019
2.82
 465,705 2.82 2.82 2.71 209,200 0 1.6
14/08/2019
2.82
 249,966 2.82 2.86 2.53 0 0 0
13/08/2019
2.82
 291,757 2.86 2.86 2.82 102,000 0 0.8
12/08/2019
2.86
 32,070 2.82 2.86 2.82 0 0 0
09/08/2019
2.82
 329,273 2.86 2.86 2.82 1,000 0 0.0
08/08/2019
2.86
 315,094 2.89 2.89 2.82 2,000 0 0.0
07/08/2019
2.89
 307,512 2.86 2.89 2.82 82,500 0 0.6
06/08/2019
2.86
 423,608 2.86 2.86 2.79 111,700 0 0.9
05/08/2019
2.86
 617,279 2.89 2.93 2.86 249,400 0 2.0
02/08/2019
2.89
 416,773 2.89 2.93 2.86 200,000 0 1.6
01/08/2019
2.89
 295,982 2.97 2.97 2.89 87,300 0 0.7
31/07/2019
2.97
 286,304 2.89 2.97 2.89 43,500 0 0.3
30/07/2019
2.89
 252,640 2.93 2.97 2.89 15,700 0 0.1
29/07/2019
2.93
 351,691 2.93 3.00 2.93 1,500 0 0.0
26/07/2019
2.93
 729,523 3.00 3.00 2.93 0 0 0
25/07/2019
3.00
 612,827 3.04 3.04 2.97 23,000 10,000 0.1
24/07/2019
3.04
 513,410 3.04 3.08 3.00 0 0 0
23/07/2019
3.04
 1,904,975 2.86 3.15 2.86 20,000 15,000 0.0
22/07/2019
2.86
 499,196 2.86 2.89 2.82 0 0 0
19/07/2019
2.86
 1,035,303 2.82 2.89 2.82 0 0 0
18/07/2019
2.82
 231,028 2.86 2.89 2.82 0 0 0
17/07/2019
2.86
 745,546 2.86 2.89 2.82 183,000 0 1.4
16/07/2019
2.86
 993,512 2.89 2.89 2.86 400,000 0 3.2
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

Chính sách bảo mật | Điều khoản sử dụng |