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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |