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)
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
19/02/2019
3.18
 1,491,209 3.22 3.22 3.15 3,000 293,303 -2.5
18/02/2019
3.22
 968,250 3.22 3.26 3.18 0 225,689 -2.0
15/02/2019
3.22
 943,366 3.26 3.26 3.18 0 140,098 -1.2
14/02/2019
3.26
 355,093 3.26 3.29 3.22 0 0 0
13/02/2019
3.26
 786,211 3.29 3.29 3.22 172,000 50,065 1.1
12/02/2019
3.29
 1,137,730 3.22 3.29 3.18 259,600 0 2.3
11/02/2019
3.22
 266,153 3.11 3.22 3.11 66 11,400 -0.1
01/02/2019
3.11
 413,605 3.11 3.18 3.11 30,000 182,000 -1.3
31/01/2019
3.11
 646,260 3.11 3.18 3.11 10,000 170,000 -1.4
30/01/2019
3.11
 230,765 3.11 3.51 3.11 0 0 0
29/01/2019
3.11
 301,218 3.08 3.11 3.04 0 30,000 -0.3
28/01/2019
3.08
 374,915 3.11 3.11 3.08 0 100,000 -0.9
25/01/2019
3.11
 732,417 3.11 3.15 3.08 0 100,000 -0.9
24/01/2019
3.11
 757,010 3.11 3.15 3.08 0 100,000 -0.9
23/01/2019
3.11
 404,630 3.11 3.11 3.08 0 153,900 -0.0
22/01/2019
3.11
 489,693 3.11 3.15 3.08 0 153,900 -1.3
21/01/2019
3.11
 848,520 3.08 3.15 3.04 0 180,000 -1.5
18/01/2019
3.08
 215,505 3.08 3.11 3.04 0 100,000 -0.8
17/01/2019
3.08
 349,496 3.11 3.15 3.08 2,000 0 0.0
16/01/2019
3.11
 1,088,792 3.18 3.22 3.08 500 140,000 -1.2
15/01/2019
3.18
 341,119 3.15 3.18 3.11 7,000 130,000 -1.1
14/01/2019
3.15
 146,306 3.18 3.22 3.15 0 0 0
11/01/2019
3.18
 386,525 3.18 3.22 3.18 0 0 0
10/01/2019
3.18
 279,490 3.18 3.22 3.18 0 0 0
09/01/2019
3.18
 167,393 3.22 3.26 3.18 252,600 16,666 0.0
08/01/2019
3.22
 385,589 3.15 3.22 3.18 252,600 16,666 2.1
07/01/2019
3.15
 424,613 3.18 3.22 3.11 0 124,000 -1.1
04/01/2019
3.18
 613,657 3.22 3.22 3.11 97,400 221,800 -1.1
03/01/2019
3.22
 967,044 3.29 3.29 3.15 0 703,400 -6.2
02/01/2019
3.29
 382,061 3.33 3.40 3.29 0 0 0
28/12/2018
3.33
 1,064,430 3.33 3.62 3.29 21,000 0 0.2
27/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 100/26.66669 Giá: 10 (Volume + 26.67%, Ratio=0.27)
27/12/2018
3.33
 1,014,580 3.34 3.40 3.26 800 20,000 -0.2
26/12/2018
3.34
 1,025,047 3.24 3.34 3.20 1,000 0 0.0
25/12/2018
3.24
 998,814 3.27 3.27 3.17 1,000 14,900 -0.1
24/12/2018
3.27
 454,146 3.34 3.34 3.27 0 79,071 -0.7
21/12/2018
3.34
 300,270 3.34 3.34 3.31 2,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |