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)
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
21/09/2018
3.62
 6,130,668 3.38 3.66 3.34 726,900 70,000 6.4
20/09/2018
3.38
 1,309,555 3.34 3.38 3.31 151,500 8,333 1.4
19/09/2018
3.34
 4,269,942 3.20 3.41 3.17 300 70,000 -0.6
18/09/2018
3.20
 905,312 3.17 3.20 3.13 4,200 200,300 -1.8
17/09/2018
3.17
 977,903 3.20 3.20 3.13 0 0 0
14/09/2018
3.20
 1,063,536 3.17 3.20 3.17 1,000 255,980 -2.3
13/09/2018
3.17
 1,094,836 3.17 3.24 3.03 0 46,000 -0.4
12/09/2018
3.17
 1,489,905 3.20 3.20 3.13 0 314,000 -2.8
11/09/2018
3.20
 1,701,448 3.17 3.20 3.13 0 262,220 0
10/09/2018
3.17
 785,300 3.17 3.20 3.13 0 0 0
07/09/2018
3.17
 1,825,423 3.20 3.20 3.13 0 0 0
06/09/2018
3.20
 573,610 3.24 3.24 3.17 20,000 0 0.2
05/09/2018
3.24
 1,212,410 3.27 3.27 3.20 70,000 0 0.7
04/09/2018
3.27
 811,154 3.27 3.31 3.24 0 0 0
31/08/2018
3.27
 1,231,202 3.31 3.31 3.24 9,300 20,000 -0.1
30/08/2018
3.31
 1,078,745 3.24 3.31 3.24 1,800 30,000 -0.3
29/08/2018
3.24
 1,117,531 3.27 3.31 3.24 0 40,066 -0.4
28/08/2018
3.27
 1,157,740 3.31 3.31 3.27 0 9,300 -0.1
27/08/2018
3.31
 871,580 3.34 3.38 3.27 0 1,800 -0.0
24/08/2018
3.34
 816,032 3.34 3.34 3.27 225,900 0 2.1
23/08/2018
3.34
 932,387 3.34 3.34 3.27 3,514,100 3,500,000 0.1
22/08/2018
3.34
 1,755,772 3.27 3.34 3.27 0 0 0
21/08/2018
3.27
 1,018,930 3.31 3.34 3.27 0 0 0
20/08/2018
3.31
 732,374 3.31 3.34 3.27 3,672,700 3,620,000 0.5
17/08/2018
3.31
 1,133,018 3.31 3.34 3.27 5,550 120,000 -1.1
16/08/2018
3.31
 1,876,717 3.31 3.34 3.27 107,200 102,200 0.0
15/08/2018
3.31
 2,363,468 3.41 3.41 3.31 0 172,700 -1.6
14/08/2018
3.41
 1,928,756 3.41 3.45 3.38 16,000 5,550 0.1
13/08/2018
3.41
 2,440,532 3.38 3.45 3.31 0 5,000 -0.0
10/08/2018
3.38
 2,051,029 3.34 3.38 3.31 0 0 0
09/08/2018
3.34
 2,389,095 3.38 3.38 3.31 0 16,000 -0.2
08/08/2018
3.38
 3,402,843 3.24 3.38 3.20 57,500 0 0.5
07/08/2018
3.24
 2,326,270 3.27 3.34 3.20 400,000 0 3.7
06/08/2018
3.27
 2,398,056 3.31 3.31 3.20 0 0 0
03/08/2018
3.31
 1,139,595 3.34 3.38 3.27 232,500 290,000 -0.5
02/08/2018
3.34
 4,990,820 3.41 3.41 3.20 0 400,000 -3.7

Chính sách bảo mật | Điều khoản sử dụng |