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)
25/08/2025
45
 5,165,100 47.05 47.45 45 1,573,000 811,100 34.3
22/08/2025
47
 6,680,100 48 48.40 45.60 578,100 435,200 6.8
21/08/2025
48.40
 6,751,000 48 48.95 46.60 93,600 1,083,800 -47.5
20/08/2025
45.75
 7,121,900 42.90 45.75 41 1,088,600 1,655,600 -22.8
19/08/2025
42.80
 4,876,400 40.45 42.85 40.20 472,700 860,000 -16.3
18/08/2025
40.10
 4,075,200 39.20 40.30 38.95 830,800 148,100 27.0
15/08/2025
39
 6,175,200 40.75 40.75 38.60 821,800 1,061,700 -9.8
14/08/2025
40.20
 7,635,400 39.85 40.55 39.60 882,200 869,600 0.4
13/08/2025
39.20
 10,589,000 38.50 40.20 38.50 561,400 1,704,500 -45.2
12/08/2025
38.05
 9,518,700 35.85 38.05 35.45 1,416,900 415,000 36.7
11/08/2025
35.80
 3,493,100 35.50 35.80 35.10 774,400 186,700 20.8
08/08/2025
35.40
 3,352,400 35.80 35.85 35 40,100 556,800 -18.3
07/08/2025
35.80
 4,516,800 36.50 36.50 35.25 67,000 840,200 -27.5
06/08/2025
36.10
 4,087,700 35.50 36.10 35.50 543,500 1,055,300 -18.4
05/08/2025
35.30
 9,497,400 34.70 36.55 34.70 1,384,400 559,800 29.1
04/08/2025
34.70
 3,117,800 34.45 34.85 33.80 56,500 422,000 -12.6
01/08/2025
34.50
 2,853,500 34.25 34.50 33.45 280,200 478,700 -6.8
31/07/2025
34.20
 4,565,500 34.30 34.50 33.35 365,300 692,500 -11.1
30/07/2025
34.20
 3,585,800 34.30 35 33.80 261,100 264,600 -0.2
29/07/2025
34.30
 6,251,200 36.65 36.75 34.30 313,700 1,259,300 -33.6
28/07/2025
36.55
 7,287,700 35.40 36.60 35.20 1,773,200 156,000 58.3
25/07/2025
35.25
 3,406,100 35.50 35.70 35.20 705,200 25,900 24.0
24/07/2025
35.50
 2,519,900 35.30 36 35.10 303,500 167,500 4.8
23/07/2025
35.25
 3,733,400 35.95 36 35.25 72,500 252,600 -6.4
22/07/2025
35.90
 2,666,600 35.60 35.90 35.05 87,700 82,200 0.2
21/07/2025
35.50
 4,420,200 35 36 34.70 663,500 475,100 6.6
18/07/2025
34.60
 4,707,200 33.70 34.85 33.40 522,300 515,000 0.2
17/07/2025
33.65
 3,911,000 33.95 34 33.65 303,400 183,200 4.1
16/07/2025
33.80
 2,823,300 33.65 34.15 33.55 191,200 428,900 -8.1
15/07/2025
33.50
 5,349,400 32.95 33.85 32.85 1,305,500 840,000 15.5
14/07/2025
32.85
 1,952,700 33.10 33.20 32.65 195,800 173,400 0.7
11/07/2025
33
 2,291,500 33.35 33.50 32.95 24,200 295,000 0
10/07/2025
33.30
 2,842,500 33.25 33.30 33 274,700 602,200 0
09/07/2025
33.15
 3,840,600 33.85 34.20 33.05 28,300 148,300 0
08/07/2025
33.70
 2,506,300 33.65 34 33.25 285,000 69,500 7.2
07/07/2025
33.50
 5,348,000 32.90 33.50 32.75 1,778,100 110,800 55.2
04/07/2025
32.75
 3,006,600 32.65 33.15 32.50 99,700 144,900 -1.5
03/07/2025
32.50
 2,820,600 32.40 32.50 32.20 51,400 256,900 -6.6
02/07/2025
32.35
 2,017,300 32.20 32.55 32.15 66,400 72,800 -0.2
01/07/2025
32.15
 1,360,000 32.35 32.40 32.05 5,400 1,100 0.1
30/06/2025
32.25
 2,645,800 32.05 32.40 31.95 469,400 4,800 15.0
27/06/2025
31.95
 1,847,400 31.90 32.05 31.65 74,700 3,100 2.3
26/06/2025
31.80
 1,075,600 31.80 32 31.50 5,900 18,600 -0.4
25/06/2025
31.80
 1,439,900 32 32.30 31.60 2,600 30,400 -0.9
24/06/2025
31.80
 1,406,600 31.80 32.05 31.70 18,400 10,400 0.3
23/06/2025
31.60
 2,182,600 31.90 31.90 31.35 1,400 57,800 -1.8
20/06/2025
31.90
 2,055,100 32.55 32.55 31.90 2,600 323,000 -10.3
19/06/2025
32.40
 2,732,400 32 32.50 31.80 0 26,600 -0.8
18/06/2025
31.95
 1,946,800 32.50 32.50 31.90 3,300 400,200 -12.8
17/06/2025
32.35
 4,079,500 31.95 32.50 31.80 388,600 22,100 11.8
16/06/2025
31.65
 1,818,200 31.70 31.95 31.55 11,600 39,400 -0.9
13/06/2025
31.60
 3,082,200 31.60 32.05 31.40 684,400 264,800 13.4
12/06/2025
31.65
 1,431,600 31.90 32 31.50 17,300 20,000 -0.1
11/06/2025
31.45
 952,800 31.50 31.70 31.40 5,700 24,200 -0.6
10/06/2025
31.45
 2,437,300 31.50 32.20 31.30 118,400 53,800 2.0
09/06/2025
31.25
 1,903,600 31.20 31.50 30.70 1,200 83,200 -2.6
06/06/2025
31.20
 2,400,100 31.80 31.85 31.20 113,100 187,300 -2.3
05/06/2025
31.80
 1,357,500 31.90 31.90 31.60 200 156,200 -5.0
04/06/2025
31.75
 1,580,200 32.05 32.20 31.75 153,800 38,200 3.7
03/06/2025
32
 1,855,500 32.30 32.30 31.95 3,800 30,700 -0.9
02/06/2025
32
 2,160,000 31.80 32.05 31.40 278,500 130,500 4.6
30/05/2025
31.80
 1,471,900 32.10 32.15 31.60 15,600 152,200 -4.4
29/05/2025
32
 1,463,200 32.10 32.30 31.95 20,100 76,600 -1.8
28/05/2025
31.95
 2,135,500 32.40 32.40 31.90 200 205,700 -6.6
27/05/2025
32.20
 1,920,400 32.60 32.60 32.10 59,000 212,300 -5.0
26/05/2025
32.50
 2,528,700 32.10 32.65 31.30 452,200 154,400 9.5
23/05/2025
31.95
 1,550,700 31.95 32.15 31.85 38,900 64,700 -0.8
22/05/2025
31.90
 3,093,600 32.60 32.60 31.85 9,200 351,700 0
21/05/2025
32.55
 2,430,600 33 33.50 32.50 95,900 391,000 -9.7
20/05/2025
32.95
 3,562,200 32.65 33 32.10 348,400 46,600 9.8
19/05/2025: Cổ tức tiền mặt tỉ lệ: 25%
19/05/2025
32.70
 5,468,700 34 34 32.65 324,800 483,300 0
16/05/2025
34.00
 4,560,600 34.51 35.07 34.00 149,900 607,200 0
15/05/2025
34.51
 8,884,600 33.35 34.51 33.35 1,641,800 411,803 0
14/05/2025
33.25
 4,470,300 32.56 33.25 32.42 671,800 97,600 0
13/05/2025
32.37
 3,062,200 32.60 32.65 32.14 272,300 357,000 0
12/05/2025
32.42
 4,178,600 32.60 32.79 32.37 40,600 105,400 0
09/05/2025
32.14
 4,973,300 31.21 32.88 31.02 1,004,800 112,100 0
08/05/2025
30.79
 3,861,900 30.51 31.30 30.51 313,300 313,000 0
07/05/2025
29.90
 1,870,400 29.67 30.13 29.53 149,500 32,400 0
06/05/2025
29.58
 2,701,400 30.09 30.23 29.58 110,300 992,500 0
05/05/2025
29.95
 1,494,900 30.27 30.51 29.81 84,700 33,400 0
29/04/2025
30.32
 1,143,500 30.55 30.97 30.32 72,900 95,300 -0.7
28/04/2025
30.55
 1,555,900 30.65 30.65 29.90 236,300 205,000 1.0
25/04/2025
30.09
 6,340,700 30.55 30.88 29.85 181,200 269,400 -2.8
24/04/2025
30.74
 2,141,600 30.93 31.16 30.74 162,900 85,200 2.6
23/04/2025
31.02
 2,718,000 31.11 31.48 31.02 40,600 378,500 -11.3
22/04/2025
30.97
 4,879,700 30.69 31.07 28.64 393,100 615,200 -7.6
21/04/2025
30.79
 2,596,300 31.62 31.62 30.74 101,600 489,100 -12.9
18/04/2025
31.58
 4,142,800 31.48 32.18 31.35 1,308,700 207,716 37.7
17/04/2025
31.30
 4,118,900 30.74 32.14 30.51 319,900 108,600 7.0
16/04/2025
30.41
 1,645,400 30.74 31.16 30.41 309,400 50,600 8.6
15/04/2025
30.88
 3,977,800 31.30 31.58 30.32 252,700 237,565 0.5
14/04/2025
31.53
 2,160,100 31.58 31.67 31.39 376,500 152,600 7.6
11/04/2025
31.86
 7,069,100 29.81 31.90 29.81 770,200 1,789,800 -33.8
10/04/2025
31.39
 473,200 31.39 31.39 31.39 0 7,900 -0.3
09/04/2025
29.34
 5,332,500 28.32 30.27 27.95 796,500 684,551 3.5
08/04/2025
29.06
 3,769,900 30.69 30.69 28.55 290,700 355,897 -2.2
04/04/2025
30.69
 9,431,700 27.01 30.69 27.01 1,223,000 1,044,190 4.9
03/04/2025
28.69
 6,201,700 30.65 30.65 28.69 491,800 470,550 0.2
02/04/2025
30.83
 1,852,800 31.21 31.30 30.83 21,900 655,700 -21.1

Chính sách bảo mật | Điều khoản sử dụng |