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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |