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)
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
01/04/2025
31.11
 1,106,200 30.97 31.21 30.93 293,698 241,759 1.7
31/03/2025
30.97
 2,412,800 31.16 31.16 30.55 166,900 729,700 -18.6
28/03/2025
31.16
 1,418,900 30.74 31.21 30.74 238,500 160,700 2.6
27/03/2025
30.74
 1,950,300 31.30 31.30 30.74 131,300 122,333 0.3
26/03/2025
31.16
 2,578,800 31.67 31.81 31.16 156,100 288,500 -4.4
25/03/2025
31.67
 2,530,300 31.81 32.00 31.48 0 0 0
24/03/2025
31.81
 8,068,400 32.42 32.42 31.39 41,398 2,040,127 -67.7
21/03/2025
32.42
 2,543,500 33.12 33.12 32.42 0 0 0
20/03/2025
33.12
 2,563,200 33.72 33.72 33.12 974,419 322,670 23.3
19/03/2025
33.49
 6,285,000 32.98 33.81 32.98 1,214,700 346,400 31.3
18/03/2025
32.98
 5,124,100 32.32 33.39 32.04 373,949 212,100 5.5
17/03/2025
32.32
 2,029,600 32.56 32.60 32.09 68,500 496,500 -14.8
14/03/2025
32.56
 1,433,200 32.98 32.98 32.56 216,100 330,500 -4.0
13/03/2025
32.88
 2,545,000 32.88 33.02 32.51 950,100 695,352 9.0
12/03/2025
32.88
 2,715,700 32.28 32.93 31.90 416,600 373,700 1.4
11/03/2025
32.28
 3,771,200 32.28 32.51 31.76 805,300 304,400 17.2
10/03/2025
32.42
 4,061,000 32.98 33.39 32.42 141,300 912,200 -27.1
07/03/2025
32.98
 3,123,200 33.07 33.49 32.98 212,000 1,064,900 -30.3
06/03/2025
33.12
 1,826,200 33.58 33.58 33.07 245,700 388,570 -5.1
05/03/2025
33.35
 2,318,400 33.07 34.09 33.07 179,100 265,900 -3.1
04/03/2025
33.07
 5,102,600 33.30 33.35 32.74 485,300 1,027,900 -19.2
03/03/2025
33.44
 3,778,400 33.77 33.77 33.16 431,701 912,700 -17.2
28/02/2025
33.67
 2,994,600 34.14 34.19 33.58 78,300 664,600 -21.2
27/02/2025
34.23
 2,381,500 34.37 34.37 33.81 54,425 842,448 -28.8
26/02/2025
34.37
 2,228,700 34.56 34.65 34.09 194,900 684,900 -18.1
25/02/2025
34.33
 3,525,600 34.37 34.70 34.28 416,100 558,750 -5.3
24/02/2025
34.28
 4,039,400 33.86 34.42 33.67 463,600 426,100 1.4
21/02/2025
33.91
 1,524,600 33.91 34.23 33.81 297,200 99,900 7.2
20/02/2025
33.81
 3,887,500 34.19 34.47 33.77 462,700 298,700 6.0
19/02/2025
34.19
 3,508,600 34.14 34.47 33.81 1,039,826 136,804 33.1
18/02/2025
34.09
 3,459,500 34.88 34.88 34.00 539,000 358,400 6.6
17/02/2025
34.70
 1,586,800 34.93 35.02 34.56 239,600 154,207 3.2
14/02/2025
34.93
 2,767,900 35.68 35.68 34.65 477,205 490,372 -0.4
13/02/2025
35.12
 2,520,700 34.79 35.26 34.51 620,461 450,854 6.5
12/02/2025
34.79
 2,734,300 34.51 35.30 34.51 40,700 352,300 -11.7
11/02/2025
34.47
 2,458,800 34.05 34.51 33.91 757,000 255,600 18.4
10/02/2025
34.05
 2,445,900 33.91 34.28 33.49 384,902 157,637 8.3
07/02/2025
34.00
 2,457,100 34.00 34.47 33.72 771,281 719,700 2.0
06/02/2025
34.00
 3,449,500 33.53 34.23 33.44 552,600 286,900 9.7
05/02/2025
33.44
 5,870,000 32.88 33.63 32.79 1,402,925 362,547 37.3
04/02/2025
32.70
 2,681,400 33.35 33.35 32.28 157,000 7,055,400 -241.2
03/02/2025
32.93
 3,870,000 33.39 33.39 32.46 542,322 815,200 -9.7
24/01/2025
33.39
 14,663,700 32.93 33.63 32.84 1,633,510 374,400 45.1
23/01/2025
32.88
 5,486,300 31.30 33.16 31.30 1,529,900 392,500 39.3
22/01/2025
31.11
 6,970,600 29.76 31.16 29.76 2,620,200 73,600 84.5
21/01/2025
29.67
 2,017,400 29.53 29.90 29.53 345,400 22,411 10.3
20/01/2025
29.48
 1,248,700 29.72 29.99 29.48 188,500 62,000 4.0
17/01/2025
29.72
 1,839,700 29.34 29.81 29.16 412,300 9,200 12.7
16/01/2025
29.30
 1,235,200 29.06 29.62 29.02 30,000 96,100 -2.1
15/01/2025
28.88
 1,015,700 28.92 29.02 28.64 300 185,100 -5.7
14/01/2025
28.74
 1,098,100 28.60 29.20 28.60 2,400 121,600 -3.7
13/01/2025
28.60
 2,608,200 28.13 28.60 27.67 12,000 306,200 -8.8
10/01/2025
28.13
 1,885,900 28.55 28.55 27.99 0 184,200 -5.6
09/01/2025
28.50
 1,024,700 28.83 28.88 28.46 1,621 93,600 -2.8
08/01/2025
28.78
 904,600 28.64 28.88 28.41 52,000 107,000 -1.7
07/01/2025
28.60
 1,883,800 28.27 28.88 28.18 125,000 48,005 2.3
06/01/2025
28.22
 2,190,400 28.36 28.60 27.95 27,000 127,900 -3.1
03/01/2025
28.32
 4,896,600 29.16 29.16 28.22 4,000 386,700 -11.7
02/01/2025
29.11
 2,568,300 29.25 29.25 28.74 588,200 42,432 16.9
31/12/2024
29.11
 2,470,600 29.39 29.48 29.06 811,548 54,100 23.8
30/12/2024
29.39
 3,349,400 29.16 29.62 28.92 816,000 194,400 19.6
27/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/168 (Volume + 16.80%, Ratio=0.17)
27/12/2024
28.88
 9,363,500 27.29 28.88 27.20 1,412,432 64,400 41.5
26/12/2024
27.04
 2,059,900 27.43 27.47 27.04 68,800 137,000 -2.4
25/12/2024
27.32
 4,652,700 26.80 27.59 26.76 642,400 28,600 21.0
24/12/2024
26.76
 1,254,400 26.76 26.80 26.40 70,000 154,500 -2.8

Chính sách bảo mật | Điều khoản sử dụng |