Ngân hàng TMCP Bưu điện Liên Việt (lpb)

23.20
1.20
(5.45%)
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
(2024-04-17) 		3.10 15.42% 124,210,400 -12,399,706 -253.6
19.90
23.20
23.20
2 tháng
(2024-03-18) 		7.15 44.55% 258,222,000 -18,855,306 -368.2
16.05
23.20
23.20
3 tháng
(2024-02-19) 		5.50 31.07% 333,583,100 -25,195,228 -477.9
16.05
23.20
23.20
6 tháng
(2023-11-20) 		7.85 51.14% 590,744,900 -56,876,192 -1,013.4
14.80
23.20
23.20
12 tháng
(2023-05-23) 		12.29 112.56% 1,374,424,000 -83,162,733 -1,411.6
10.80
23.20
23.20
24 tháng
(2022-05-30) 		12.86 124.48% 3,563,400,900 -84,678,178 -1,421.0
6.32
23.20
23.20
36 tháng
(2021-06-02) 		5.94 34.41% 5,734,141,400 -72,233,062 -1,146.5
6.32
23.20
23.20
60 tháng
(2019-06-13) 		19.66 555.65% 8,536,533,376 -79,171,930 -1,447.1
2.78
23.20
23.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
15.70
0.05
 1,608,400 15.65 15.90 15.65 200 264,200 -4.2
#102 14/12/2023
15.65
-0.15
 1,862,500 15.80 16 15.65 12,100 430,100 -6.6
#103 13/12/2023
15.80
-0.25
 2,614,200 16.05 16.25 15.70 400 298,900 -4.8
#104 12/12/2023
16.05
-0.15
 3,448,900 16.20 16.40 16 34,700 748,200 -11.6
#105 11/12/2023
16.20
-0.15
 6,819,200 16.35 16.55 16.15 48,300 679,300 -10.4
#106 08/12/2023
16.35
0.35
 9,410,300 16 16.50 16 14,000 1,253,700 -20.3
#107 07/12/2023
16
0.25
 10,698,700 15.75 16.10 15.80 66,600 1,330,800 -20.2
#108 06/12/2023
15.75
0.40
 10,765,300 15.35 16 15.35 54,000 349,500 -4.6
#109 05/12/2023
15.35
0.05
 3,201,300 15.30 15.45 15.20 55,800 331,700 -4.2
#110 04/12/2023
15.30
0
 3,428,500 15.30 15.45 15.25 35,500 339,600 -4.7
#111 01/12/2023
15.30
0
 1,206,300 15.30 15.50 15.20 3,000 152,400 -2.3
#112 30/11/2023
15.30
0.10
 4,590,200 15.20 15.60 15.20 5,100 500,900 -7.7
#113 29/11/2023
15.20
0.20
 5,192,000 15 15.55 15 5,400 446,000 -6.8
#114 28/11/2023
15
0.20
 1,695,000 14.80 15 14.50 6,500 208,200 -3.0
#115 27/11/2023
14.80
-0.35
 1,588,300 15.15 15.30 14.80 13,600 142,200 -1.9
#116 24/11/2023
15.15
0.15
 1,601,100 15 15.35 15.05 200 5,300 -0.1
#117 23/11/2023
15
-0.45
 2,581,800 15.45 15.60 15 500,000 103,900 6.2
#118 22/11/2023
15.45
-0.15
 1,684,900 15.60 15.65 15.45 36,800 9,600 0.4
#119 21/11/2023
15.60
0.25
 2,392,000 15.35 15.60 15.40 532,400 0 8.2
#120 20/11/2023
15.35
0
 1,883,600 15.35 15.55 15.20 586,900 17,800 8.8
#121 17/11/2023
15.35
-0.30
 2,536,000 15.65 15.80 15.35 300 325,400 -5.1
#122 16/11/2023
15.65
-0.05
 1,233,700 15.70 15.70 15.55 0 0 0
#123 15/11/2023
15.70
0
 2,333,400 15.70 15.95 15.65 2,100 371,500 -5.8
#124 14/11/2023
15.70
0.40
 5,219,900 15.30 16 15.40 523,300 14,241 8.0
#125 13/11/2023
15.30
0
 1,423,800 15.30 15.45 15.30 601,100 45,300 8.6
#126 10/11/2023
15.30
-0.40
 2,195,500 15.70 15.70 15.30 3,700 78,600 -1.2
#127 09/11/2023
15.70
-0.05
 2,153,700 15.75 15.90 15.60 4,900 429,600 -6.7
#128 08/11/2023
15.75
0.25
 2,267,100 15.50 15.75 15.40 24,800 241,200 -3.4
#129 07/11/2023
15.50
0.10
 1,761,900 15.40 15.70 15.35 360,200 65,100 4.6
#130 06/11/2023
15.40
0.15
 4,481,100 15.25 15.70 15.25 450,000 364,900 1.4
#131 03/11/2023
15.25
-0.15
 3,395,500 15.40 15.55 15.20 70,400 214,500 -2.2
#132 02/11/2023
15.40
0.30
 2,024,500 15.10 15.45 15.10 210,600 141,200 1.1
#133 01/11/2023
15.10
0.45
 1,942,900 14.65 15.10 14.70 538,600 68,100 7.0
#134 31/10/2023
14.65
0.20
 3,678,500 14.45 15.10 14.50 474,700 182,400 4.4
#135 30/10/2023
14.45
-0.85
 1,800,600 15.30 15.60 14.45 67,800 270,200 -3.1
#136 27/10/2023
15.30
1
 6,436,100 14.30 15.30 14.40 792,400 15,100 11.6
#137 26/10/2023
14.30
-0.55
 6,745,700 14.85 14.85 13.90 408,100 356,700 0.8
#138 25/10/2023
14.85
0.10
 2,389,300 14.75 15.10 14.75 1,000 462,200 -6.9
#139 24/10/2023
14.75
0.05
 2,520,600 14.70 14.90 14.65 5,500 337,900 -4.9
#140 23/10/2023
14.70
0.15
 2,591,600 14.55 14.90 14.50 25,900 536,200 -7.5
#141 20/10/2023
14.55
0.50
 4,017,400 14.05 14.55 14.05 75,900 515,900 -6.3
#142 19/10/2023
14.05
0.05
 2,768,200 14 14.30 14 13,900 360,900 -4.9
#143 18/10/2023
14
0
 4,014,000 14 14.30 13.90 1,100 754,200 -10.6
#144 17/10/2023
14
-0.15
 2,376,600 14.15 14.35 14 600 378,400 -5.4
#145 16/10/2023
14.15
-0.05
 2,722,200 14.20 14.25 14 2,000 351,900 -4.9
#146 13/10/2023
14.20
0
 1,862,800 14.20 14.30 14.05 0 395,500 -5.6
#147 12/10/2023
14.20
0
 3,532,000 14.20 14.35 14.20 100 302,300 -4.3
#148 11/10/2023
14.20
0.05
 1,906,200 14.15 14.25 14.10 9,500 365,800 -5.0
#149 10/10/2023
14.15
0.05
 3,943,200 14.10 14.20 14.05 17,500 412,100 -5.6
#150 09/10/2023
14.10
0.35
 2,952,100 13.75 14.10 13.75 11,500 302,000 -4.0
#151 06/10/2023
13.75
0.15
 5,452,000 13.60 13.80 13.60 114,300 300,000 -2.5
#152 05/10/2023
13.60
0.10
 1,968,700 13.50 13.70 13.50 8,000 355,300 -4.7
#153 04/10/2023
13.50
0.35
 1,933,500 13.15 13.70 13 138,900 302,700 -2.2
#154 03/10/2023
13.15
-0.50
 2,955,600 13.65 13.65 13.10 1,600 547,300 -7.3
#155 02/10/2023
13.65
-0.20
 1,523,300 13.85 13.95 13.65 1,200 514,800 -7.1
#156 29/09/2023
13.85
0.25
 2,530,600 13.60 14.10 13.70 0 1,027,400 -14.2
#157 28/09/2023
13.60
0.35
 2,691,900 13.25 13.60 13.30 4,500 893,500 -11.9
#158 27/09/2023
13.25
0.05
 2,778,600 13.20 13.40 13 207,200 848,600 -8.4
#159 26/09/2023
13.20
-0.40
 2,884,200 13.60 13.75 13.20 204,200 810,700 -8.2
#160 25/09/2023
13.60
-0.80
 3,680,100 14.40 14.40 13.60 1,200 993,400 -14.1
#161 22/09/2023
14.40
-0.60
 4,930,900 15 15 14.05 3,300 1,089,700 -15.6
#162 21/09/2023
15
-0.40
 3,286,600 15.40 15.40 15 1,600 1,296,500 -19.6
#163 20/09/2023
15.40
0.15
 2,278,500 15.25 15.50 15.25 100 820,000 -12.6
#164 19/09/2023
15.25
-0.15
 5,220,200 15.40 15.55 15.10 54,100 848,900 -12.3
#165 18/09/2023
15.40
-0.35
 1,698,100 15.75 15.80 15.40 0 0 0
#166 15/09/2023
15.75
-0.25
 5,330,300 16 16.55 15.75 200 74,700 -1.2
#167 14/09/2023
16
-0.30
 1,979,600 16.30 16.40 15.90 2,900 395,700 -6.3
#168 13/09/2023
16.30
0
 2,769,100 16.30 16.45 16.25 1,000 5,600 -0.1
#169 12/09/2023
16.30
0.10
 3,006,000 16.20 16.40 16.15 17,700 158,600 -2.3
#170 11/09/2023
16.20
0.10
 14,491,100 16.10 16.30 16.05 100 198,500 -3.2
#171 08/09/2023
16.10
-0.05
 2,194,800 16.15 16.20 16.05 600 133,200 -2.1
#172 07/09/2023
16.15
0
 5,530,900 16.15 16.30 16.10 700 92,400 -1.5
#173 06/09/2023
16.15
0.05
 3,169,700 16.10 16.25 16.05 0 8,300 -0.1
#174 05/09/2023
16.10
0.05
 4,447,300 16.05 16.25 16 103,100 532,200 -6.9
#175 31/08/2023
16.05
0.15
 5,683,300 15.90 16.10 15.80 5,100 8,900 -0.1
#176 30/08/2023
15.90
0.05
 4,373,000 15.85 16.10 15.90 17,000 54,300 -0.6
#177 29/08/2023
15.85
0.05
 7,693,400 15.80 16 15.80 200 186,700 -3.0
#178 28/08/2023
15.80
0.10
 4,751,400 15.70 16 15.70 193,100 66,700 2.0
#179 25/08/2023
15.70
0.05
 6,036,400 15.65 16 15.60 191,700 446,800 -4.0
#180 24/08/2023
15.65
0.30
 6,591,700 15.35 15.90 15.35 8,500 529,200 -8.1
#181 23/08/2023
15.35
0
 3,710,500 15.35 15.65 15.30 38,100 929,400 -13.8
#182 22/08/2023
15.35
0.28
 9,434,700 15.07 15.85 14.60 17,400 714,000 -10.6
#183 21/08/2023
15.07
0.89
 27,603,400 14.18 15.15 14.29 952,000 800,900 2.8
#184 18/08/2023
14.18
-0.62
 16,207,500 14.80 15.23 13.98 260,800 1,267,600 -19.5
#185 17/08/2023
14.80
0.08
 9,180,700 14.72 14.99 14.72 322,800 162,900 3.1
#186 16/08/2023
14.72
0.04
 7,086,800 14.68 14.92 14.60 3,300 211,400 -4.0
#187 15/08/2023
14.68
0.04
 4,063,600 14.64 14.72 14.60 118,600 15,900 1.9
#188 14/08/2023
14.64
0.19
 4,371,200 14.45 14.72 14.45 87,700 87,400 0.0
#189 11/08/2023
14.45
0
 4,534,100 14.45 14.53 14.29 322,200 19,700 5.6
#190 10/08/2023
14.45
-0.23
 3,757,400 14.68 14.76 14.37 22,700 98,100 -1.4
#191 09/08/2023
14.68
-0.08
 4,068,400 14.76 14.92 14.60 16,800 118,600 -1.9
#192 08/08/2023
14.76
0.43
 11,401,800 14.33 15.03 14.49 19,200 838,900 -15.7
#193 07/08/2023
14.33
0.93
 20,336,600 13.40 14.33 13.44 66,900 590,100 -9.6
#194 04/08/2023
13.40
0.23
 5,026,100 13.17 13.40 13.17 245,900 552,300 -5.3
#195 03/08/2023
13.17
0.16
 8,054,100 13.01 13.28 13.05 66,800 539,300 -8.0
#196 02/08/2023
13.01
0.19
 9,798,900 12.82 13.21 12.82 176,500 810,400 -10.6
#197 01/08/2023
12.82
0.12
 9,363,900 12.70 13.01 12.74 187,400 17,100 2.8
#198 31/07/2023
12.70
0.04
 5,357,400 12.66 12.90 12.70 221,300 412,300 -3.2
#199 28/07/2023
12.66
-0.16
 6,073,300 12.82 12.93 12.66 165,300 1,150,000 -16.3
#200 27/07/2023
12.82
0.12
 9,148,000 12.70 12.97 12.66 93,300 121,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc