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)
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
12/01/2018
5.24
 4,824,173 5.28 5.61 5.08 26,000 200 0.4
11/01/2018
5.28
 7,513,965 4.85 5.48 4.81 0 0 0
10/01/2018
4.85
 2,912,489 4.88 4.98 4.81 2,020 0 0.0
09/01/2018
4.88
 5,009,071 4.68 4.98 4.65 10 26,000 -0.4
08/01/2018
4.68
 6,398,502 4.48 4.71 4.41 700 0 0.0
05/01/2018
4.48
 2,182,052 4.51 4.55 4.45 14,900 2,000 0.2
04/01/2018
4.51
 3,527,807 4.48 4.51 4.45 10,000 10 0.1
03/01/2018
4.48
 4,890,664 4.32 4.51 4.35 0 700 -0.0
02/01/2018
4.32
 1,559,161 4.28 4.35 4.25 0 14,900 -0.2
29/12/2017
4.28
 878,068 4.28 4.32 4.25 1,800 10,000 -0.1
28/12/2017
4.28
 1,262,498 4.25 4.32 4.18 0 0 0
27/12/2017
4.25
 1,719,140 4.32 4.32 4.22 0 0 0
26/12/2017
4.32
 1,016,770 4.32 4.32 4.28 0 1,800 -0.0
25/12/2017
4.32
 1,010,390 4.35 4.35 4.32 0 0 0
22/12/2017
4.35
 1,060,600 4.35 4.38 4.32 0 0 0
21/12/2017
4.35
 2,301,950 4.38 4.41 4.32 1,900 0 0.0
20/12/2017
4.38
 2,450,673 4.35 4.41 4.32 0 0 0
19/12/2017
4.35
 1,979,610 4.35 4.38 4.32 0 0 0
18/12/2017
4.35
 1,339,219 4.32 4.35 4.32 0 1,900 -0.0
15/12/2017
4.32
 1,906,195 4.38 4.38 4.28 2,600 0 0.0
14/12/2017
4.38
 658,072 4.35 4.38 4.32 13,000 0 0.2
13/12/2017
4.35
 988,680 4.41 4.41 4.32 3,400 0 0.0
12/12/2017
4.41
 1,312,330 4.45 4.48 4.28 10,700 0 0.1
11/12/2017
4.45
 2,580,503 4.35 4.51 4.35 900 15,600 -0.2
08/12/2017
4.35
 1,693,255 4.28 4.38 4.28 2,800 3,400 -0.0
07/12/2017
4.28
 1,185,503 4.28 4.32 4.25 100 10,000 -0.1
06/12/2017
4.28
 1,710,500 4.32 4.35 4.28 1,700 400 0.0
05/12/2017
4.32
 897,567 4.35 4.38 4.32 2,200 0 0.0
04/12/2017
4.35
 1,390,615 4.32 4.41 4.32 0 0 0
01/12/2017
4.32
 2,499,176 4.45 4.45 4.28 4,600 0 0.1
30/11/2017
4.45
 1,149,710 4.41 4.51 4.41 700 8,000 -0.1
29/11/2017
4.41
 1,841,038 4.51 4.55 4.41 8,000 0 0.1
28/11/2017
4.51
 7,626,825 4.61 4.68 4.51 5,138,100 4,600 71.5
27/11/2017
4.61
 5,381,683 4.41 4.65 4.38 4,034,000 700 55.2
24/11/2017
4.41
 2,075,370 4.38 4.41 4.32 1,708,100 8,000 22.4
23/11/2017
4.38
 2,175,399 4.35 4.45 4.35 364,000 9,000 4.7
22/11/2017
4.35
 2,574,539 4.32 4.38 4.22 1,408,510 0 18.5
21/11/2017
4.32
 1,436,020 4.28 4.35 4.25 1,010,500 0 13.1
20/11/2017
4.28
 1,377,090 4.32 4.35 4.25 400,000 0 5.2
17/11/2017
4.32
 1,427,771 4.41 4.45 4.28 181,710 600 2.4
16/11/2017
4.41
 3,654,576 4.25 4.48 4.22 2,334,510 0 30.7

Chính sách bảo mật | Điều khoản sử dụng |