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)
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
20/12/2018
3.34
 301,977 3.34 3.41 3.31 44,300 500 0.4
19/12/2018
3.34
 363,690 3.34 3.41 3.31 36,700 0 0.4
18/12/2018
3.34
 1,149,022 3.38 3.38 3.31 0 9,533 -0.1
17/12/2018
3.38
 796,451 3.41 3.48 3.34 336,300 44,306 2.9
14/12/2018
3.41
 729,201 3.41 3.48 3.38 199,700 36,640 1.6
13/12/2018
3.41
 743,996 3.48 3.48 3.38 0 0 0
12/12/2018
3.48
 802,750 3.45 3.52 3.41 53,300 336,304 -2.8
11/12/2018
3.45
 778,588 3.48 3.52 3.41 22,000 199,733 -1.7
10/12/2018
3.48
 642,531 3.52 3.52 3.48 0 0 0
07/12/2018
3.52
 1,785,904 3.48 3.55 3.48 77,200 53,320 0.2
06/12/2018
3.48
 1,391,708 3.45 3.52 3.45 0 22,000 -0.2
05/12/2018
3.45
 1,044,941 3.48 3.48 3.38 0 0 0
04/12/2018
3.48
 1,496,429 3.41 3.48 3.41 0 15,000 -0.1
03/12/2018
3.41
 1,956,807 3.34 3.45 3.31 27,200 0 0.3
30/11/2018
3.34
 674,232 3.31 3.34 3.27 0 0 0
29/11/2018
3.31
 1,077,568 3.27 3.34 3.27 0 24,999 -0.2
28/11/2018
3.27
 727,595 3.24 3.31 3.24 20,000 0 0.2
27/11/2018
3.24
 874,712 3.31 3.31 3.24 0 0 0
26/11/2018
3.31
 661,266 3.34 3.34 3.27 150,000 0 1.4
23/11/2018
3.34
 827,737 3.34 3.38 3.31 0 0 0
22/11/2018
3.34
 2,656,365 3.20 3.38 3.20 20,000 33 0.2
21/11/2018
3.20
 325,515 3.24 3.24 3.17 0 0 0
20/11/2018
3.24
 446,784 3.24 3.24 3.20 0 0 0
19/11/2018
3.24
 429,932 3.17 3.24 3.17 71,400 19,900 0.5
16/11/2018
3.17
 475,966 3.17 3.20 3.13 0 0 0
15/11/2018
3.17
 553,526 3.17 3.17 3.13 0 0 0
14/11/2018
3.17
 527,755 3.13 3.20 3.13 1,000 0 0.0
13/11/2018
3.13
 1,102,976 3.24 3.24 3.13 1,000 0 0.0
12/11/2018
3.24
 556,018 3.24 3.24 3.17 214,410 0 2.0
09/11/2018
3.24
 346,166 3.27 3.27 3.20 0 0 0
08/11/2018
3.27
 542,096 3.24 3.27 3.20 1,136,500 1,136,500 0
07/11/2018
3.24
 462,072 3.24 3.24 3.20 0 0 0
06/11/2018
3.24
 424,581 3.24 3.27 3.24 0 0 0
05/11/2018
3.24
 399,374 3.24 3.27 3.24 0 0 0
02/11/2018
3.24
 765,530 3.24 3.27 3.24 200,000 250,000 -0.5
01/11/2018
3.24
 821,961 3.31 3.31 3.20 0 250,000 -2.3
31/10/2018
3.31
 934,256 3.20 3.31 3.24 0 0 0
30/10/2018
3.20
 800,405 3.24 3.24 3.20 0 219,500 -2.0
29/10/2018
3.24
 970,930 3.27 3.27 3.20 70,000 0 0.6
26/10/2018
3.27
 1,115,621 3.20 3.31 3.20 0 0 0
25/10/2018
3.20
 1,386,682 3.24 3.24 3.13 0 600 -0.0
24/10/2018
3.24
 562,088 3.27 3.27 3.20 8,000 67,600 -0.5
23/10/2018
3.27
 1,496,304 3.31 3.31 3.20 0 0 0
22/10/2018
3.31
 420,691 3.34 3.38 3.31 0 0 0
19/10/2018
3.34
 591,550 3.34 3.38 3.31 0 0 0
18/10/2018
3.34
 626,029 3.41 3.45 3.34 15,300 0 0.1
17/10/2018
3.41
 839,801 3.41 3.48 3.38 100,700 9,000 0.9
16/10/2018
3.41
 796,884 3.34 3.41 3.34 155,000 0 1.5
15/10/2018
3.34
 2,110,065 3.38 3.45 3.31 1,129,500 163,500 9.3
12/10/2018
3.38
 1,839,916 3.27 3.38 3.20 600 83,332 -0.8
11/10/2018
3.27
 5,331,799 3.52 3.52 3.20 1,000 191,265 -1.8
10/10/2018
3.52
 1,511,786 3.59 3.59 3.48 0 67,000 -0.7
09/10/2018
3.59
 1,316,884 3.62 3.62 3.55 0 0 0
08/10/2018
3.62
 1,142,498 3.66 3.66 3.55 0 0 0
05/10/2018
3.66
 1,747,411 3.73 3.73 3.62 100 0 0.0
04/10/2018
3.73
 1,246,282 3.70 3.73 3.66 0 0 0
03/10/2018
3.70
 1,330,584 3.73 3.73 3.62 4,200 0 0.0
02/10/2018
3.73
 1,888,866 3.77 3.77 3.70 2,300 98,215 -1.0
01/10/2018
3.77
 4,154,064 3.66 3.87 3.70 200,000 511,500 -3.4
28/09/2018
3.66
 3,890,577 3.55 3.77 3.55 100 228,000 -2.4
27/09/2018
3.55
 1,204,132 3.55 3.62 3.55 0 0 0
26/09/2018
3.55
 3,173,760 3.55 3.62 3.48 79,615 10,500 0.7
25/09/2018
3.55
 1,243,037 3.55 3.59 3.52 7,200 0 0.1
24/09/2018
3.55
 2,413,172 3.62 3.66 3.52 2,100 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |