Ngân hàng TMCP Bưu điện Liên Việt (lpb)

46.90
0.45
(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
(2026-05-18) 		-5.85 -11.19% 22,046,900 3,839,279 0
45.50
54.10
46.90
2 tháng
(2026-04-20) 		0.45 0.98% 46,762,800 5,276,744 0
45.50
54.50
46.90
3 tháng
(2026-03-19) 		2.55 5.81% 84,485,200 7,089,579 -30.9
41.10
54.50
46.90
6 tháng
(2025-12-19) 		2.95 6.78% 201,514,900 3,705,279 -176.7
40.35
54.50
46.90
12 tháng
(2025-06-23) 		14.85 46.99% 594,605,600 5,578,280 -54.0
31.60
54.50
46.90
24 tháng
(2024-06-27) 		23.60 103.29% 1,316,579,600 1,274,202 -220.0
21.61
54.50
46.90
36 tháng
(2023-07-03) 		36.97 390.04% 2,625,278,500 -81,599,363 -1,669.3
9.48
54.50
46.90
60 tháng
(2021-07-13) 		34.49 288.35% 6,850,081,200 -71,292,092 -1,353.6
5.04
54.50
46.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2018
5.53
 5,709,648 5.17 5.63 5.24 45,000 0 0.7
08/03/2018
5.17
 1,013,065 5.21 5.21 5.17 0 0 0
07/03/2018
5.21
 1,852,024 5.24 5.28 5.10 14,500 0 0.2
06/03/2018
5.24
 1,926,418 5.07 5.24 5.14 0 45,000 -0.7
05/03/2018
5.07
 2,252,919 5.24 5.35 5.00 0 0 0
02/03/2018
5.24
 1,836,772 5.28 5.28 5.14 88,000 14,500 1.1
01/03/2018
5.28
 3,507,531 5.45 5.45 5.10 108,000 0 1.7
28/02/2018
5.45
 2,781,413 5.49 5.53 5.38 79,000 0 1.2
27/02/2018
5.49
 1,419,985 5.49 5.70 5.45 131,000 88,000 0.7
26/02/2018
5.49
 3,486,519 5.53 5.70 5.49 113,000 108,000 0.1
23/02/2018
5.53
 2,122,192 5.45 5.56 5.42 74,000 125,000 -0.8
22/02/2018
5.45
 2,080,421 5.53 5.56 5.38 0 131,000 -2.0
21/02/2018
5.53
 1,978,111 5.49 5.67 5.49 0 113,000 -1.8
13/02/2018
5.49
 1,433,291 5.28 5.53 5.28 0 28,000 -0.4
12/02/2018
5.28
 2,186,850 5.14 5.28 5.14 0 0 0
09/02/2018
5.14
 2,091,362 5.03 5.17 4.68 70 0 0.0
08/02/2018
5.03
 1,016,920 5.24 5.24 5.00 0 0 0
07/02/2018
5.24
 1,809,793 4.89 5.28 4.89 74,000 74,000 0
06/02/2018
4.89
 5,100,513 5.10 5.21 4.50 0 70 -0.0
05/02/2018
5.10
 2,730,927 5.56 6.16 4.96 51,000 50,000 0.0
02/02/2018
5.56
 1,503,073 5.63 5.70 5.45 0 0 0
01/02/2018: Cổ tức tiền mặt tỉ lệ: 10%
01/02/2018
5.63
 1,771,451 5.84 5.98 5.56 0 0 0
31/01/2018
5.84
 3,503,008 5.88 5.97 5.78 14,000 1,000 0.2
30/01/2018
5.88
 3,804,870 5.84 5.94 5.71 27,500 0 0.5
29/01/2018
5.84
 3,551,146 5.71 5.97 5.71 0 0 0
26/01/2018
5.71
 4,122,527 5.78 5.91 5.64 100 14,000 -0.2
25/01/2018
5.78
 4,467,291 5.78 5.94 5.68 508,000 527,500 -0.3
24/01/2018
5.78
 2,824,150 5.64 5.94 5.58 3,500 0 0.1
23/01/2018
5.64
 5,634,151 5.18 5.64 5.21 0 100 -0.0
22/01/2018
5.18
 2,724,530 5.21 5.28 5.14 300 8,000 -0.1
19/01/2018
5.21
 1,846,108 5.21 5.28 5.11 1,010 3,500 -0.0
18/01/2018
5.21
 1,568,960 5.08 5.24 5.01 50,100 0 0.8
17/01/2018
5.08
 2,504,400 5.11 5.31 5.05 100 300 -0.0
16/01/2018
5.11
 2,940,402 5.28 5.28 5.08 0 1,000 -0.0
15/01/2018
5.28
 2,193,796 5.24 5.38 5.14 0 50,010 -0.8

Chính sách bảo mật | Điều khoản sử dụng |