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)
01/08/2018
3.41
 6,372,320 3.48 3.52 3.34 0 0 0
31/07/2018
3.48
 1,412,407 3.55 3.55 3.48 0 0 0
30/07/2018
3.55
 1,475,360 3.52 3.59 3.48 1,000 0 0.0
27/07/2018
3.52
 1,027,395 3.52 3.55 3.48 30,000 0 0.3
26/07/2018
3.52
 1,604,324 3.59 3.59 3.45 0 0 0
25/07/2018
3.59
 2,155,523 3.45 3.62 3.41 0 1,000 -0.0
24/07/2018
3.45
 896,076 3.41 3.52 3.38 0 30,000 -0.3
23/07/2018
3.41
 12,129,030 3.80 3.80 3.31 0 0 0
20/07/2018
3.80
 1,223,424 3.80 3.84 3.70 80,000 0 0.9
19/07/2018
3.80
 1,408,547 3.87 3.87 3.73 83,000 0 0.9
18/07/2018
3.87
 1,915,583 3.77 3.87 3.73 130,000 50,000 0.9
17/07/2018
3.77
 1,575,199 3.70 3.80 3.59 80,000 80,000 0.0
16/07/2018
3.70
 1,008,735 3.62 4.12 3.59 80,000 83,000 0.0
13/07/2018
3.62
 823,027 3.48 3.66 3.55 81,200 80,000 0.0
12/07/2018
3.48
 740,295 3.48 3.62 3.48 122,000 80,000 0.5
11/07/2018
3.48
 1,390,963 3.62 3.62 3.45 78,300 80,000 0.0
10/07/2018
3.62
 401,261 3.59 3.73 3.59 37,000 81,200 -0.4
09/07/2018
3.59
 1,021,760 3.70 3.77 3.55 120,000 122,000 0.0
06/07/2018
3.70
 1,435,482 3.48 3.70 3.38 37,000 78,300 -0.4
05/07/2018
3.48
 1,436,211 3.66 4.19 3.45 30,000 37,000 -0.0
04/07/2018
3.66
 928,735 3.70 3.73 3.59 0 120,000 -1.2
03/07/2018
3.70
 1,653,021 3.87 3.91 3.59 0 37,000 -0.4
02/07/2018
3.87
 1,122,968 3.94 3.98 3.80 100,000 30,000 0.8
29/06/2018
3.94
 661,226 3.94 3.98 3.91 90,000 0 1.0
28/06/2018
3.94
 827,293 4.01 4.01 3.91 0 0 0
27/06/2018
4.01
 626,898 4.05 4.05 3.98 0 100,000 -1.1
26/06/2018
4.05
 457,464 4.08 4.08 3.98 0 90,000 -1.0
25/06/2018
4.08
 767,711 4.08 4.15 4.05 0 0 0
22/06/2018
4.08
 919,910 4.08 4.08 3.98 500 0 0.0
21/06/2018
4.08
 832,849 4.12 4.12 4.01 59,000 0 0.7
20/06/2018
4.12
 936,812 4.01 4.15 3.98 510 0 0.0
19/06/2018
4.01
 2,867,306 4.12 4.12 3.87 0 0 0
18/06/2018
4.12
 1,147,388 4.29 4.29 4.08 100 20,000 -0.2
15/06/2018
4.29
 650,955 4.26 4.29 4.22 0 40,000 -0.5
14/06/2018
4.26
 645,106 4.33 4.33 4.22 29,400 0 0.4
13/06/2018
4.33
 599,062 4.29 4.33 4.26 0 69 -0.0
12/06/2018
4.29
 2,015,284 4.40 4.47 4.15 162,720 0 2.0
11/06/2018
4.40
 750,178 4.43 4.43 4.36 0 29,450 -0.4
08/06/2018
4.43
 3,272,950 4.50 4.54 4.40 0 0 0
07/06/2018
4.50
 1,633,522 4.57 4.57 4.47 0 162,720 -2.1
06/06/2018
4.57
 1,847,444 4.50 4.61 4.40 0 0 0
05/06/2018
4.50
 2,292,444 4.43 4.54 4.40 16,600 0 0.2
04/06/2018
4.43
 2,165,462 4.29 4.47 4.22 0 0 0
01/06/2018
4.29
 1,602,232 4.29 4.33 4.22 0 0 0
31/05/2018
4.29
 1,538,513 4.15 4.33 4.15 0 16,600 -0.2
30/05/2018
4.15
 1,114,196 4.29 4.29 4.08 0 0 0
29/05/2018
4.29
 3,623,385 3.98 4.36 3.94 0 0 0
28/05/2018
3.98
 3,849,679 4.22 4.33 3.87 1,700 0 0.0
25/05/2018
4.22
 2,049,048 4.26 4.36 4.22 0 0 0
24/05/2018
4.26
 1,423,077 4.29 4.29 4.19 0 0 0
23/05/2018
4.29
 2,067,108 4.22 4.29 4.08 0 1,700 -0.0
22/05/2018
4.22
 4,946,905 4.47 4.50 4.01 0 0 0
21/05/2018
4.47
 2,935,212 4.68 4.72 4.43 2,500 0 0.0
18/05/2018
4.68
 4,556,608 4.82 4.89 4.50 0 0 0
17/05/2018
4.82
 986,877 4.89 4.89 4.82 33,000 0 0.5
16/05/2018
4.89
 817,902 4.93 4.96 4.86 0 2,500 -0.0
15/05/2018
4.93
 1,036,244 4.96 5.00 4.89 0 0 0
14/05/2018
4.96
 996,329 4.93 4.96 4.82 0 32,998 -0.5
11/05/2018
4.93
 1,450,316 4.86 4.93 4.79 0 0 0
10/05/2018
4.86
 2,023,433 5.03 5.03 4.82 0 0 0
09/05/2018
5.03
 2,320,836 5.10 5.10 4.96 0 0 0
08/05/2018
5.10
 1,790,668 5.21 5.21 5.03 15,900 0 0.2
07/05/2018
5.21
 1,721,932 5.03 5.24 5.00 0 0 0
04/05/2018
5.03
 1,241,770 5.03 5.14 4.96 6,600 0 0.1
03/05/2018
5.03
 4,514,397 5.14 5.17 4.82 5,000 0 0.1
02/05/2018
5.14
 1,399,201 5.28 5.31 5.10 1,300 0 0.0
27/04/2018
5.28
 2,167,574 5.14 5.31 5.10 24,500 0 0.4
26/04/2018
5.14
 3,118,031 5.31 5.31 5.03 40 0 0.0
24/04/2018
5.31
 3,123,791 5.28 5.38 5.17 300 0 0.0
23/04/2018
5.28
 4,548,382 5.70 5.74 5.10 0 53,300 -0.8
20/04/2018
5.70
 2,245,260 5.56 5.74 5.53 0 0 0
19/04/2018
5.56
 4,975,935 5.77 5.88 5.56 100 333 -0.0
18/04/2018
5.77
 2,002,325 5.88 5.91 5.74 0 0 0
17/04/2018
5.88
 2,554,023 5.81 6.05 5.74 29,200 0 0.5
16/04/2018
5.81
 6,024,204 5.91 5.98 5.70 27,790 100 0.5
13/04/2018
5.91
 8,318,064 5.95 6.09 5.84 20,000 0 0.3
12/04/2018
5.95
 5,826,356 5.98 6.09 5.77 20,000 28,666 -0.1
11/04/2018
5.98
 7,617,559 6.16 6.33 5.95 78,469 28,333 0.9
10/04/2018
6.16
 11,106,870 6.33 6.48 6.12 0 20,000 -0.4
09/04/2018
6.33
 9,446,782 6.12 6.37 6.05 0 20,000 -0.4
06/04/2018
6.12
 15,990,731 5.74 6.23 5.70 1,600 78,465 -1.3
05/04/2018
5.74
 8,620,628 5.60 5.77 5.53 0 0 0
04/04/2018
5.60
 10,674,211 5.35 5.70 5.35 0 0 0
03/04/2018
5.35
 1,654,676 5.35 5.38 5.28 0 1,600 -0.0
02/04/2018
5.35
 2,472,740 5.28 5.38 5.24 870 0 0.0
30/03/2018
5.28
 1,648,830 5.31 5.38 5.21 44,000 0 0.7
29/03/2018
5.31
 2,796,943 5.31 5.38 5.28 14,800 0 0.2
28/03/2018
5.31
 5,081,917 5.45 5.45 5.24 0 800 -0.0
27/03/2018
5.45
 1,318,935 5.49 5.56 5.42 0 44,000 -0.7
26/03/2018
5.49
 1,611,390 5.45 5.56 5.38 0 14,874 -0.2
23/03/2018
5.45
 2,768,490 5.60 5.60 5.35 27,000 0 0.4
22/03/2018
5.60
 1,611,230 5.67 5.70 5.56 0 0 0
21/03/2018
5.67
 2,300,636 5.77 5.88 5.63 0 0 0
20/03/2018
5.77
 9,984,775 5.56 6.02 5.49 3,588,645 27,000 58.4
19/03/2018
5.56
 2,012,357 5.67 5.67 5.53 0 0 0
16/03/2018
5.67
 2,068,497 5.60 5.70 5.56 130,000 130,000 0
15/03/2018
5.60
 2,257,275 5.63 5.63 5.45 0 0 0
14/03/2018
5.63
 2,952,316 5.67 5.70 5.56 0 0 0
13/03/2018
5.67
 1,436,019 5.67 5.70 5.56 0 0 0
12/03/2018
5.67
 3,481,804 5.53 5.81 5.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |