Ngân hàng TMCP Bưu điện Liên Việt (lpb)

42
0.10
(0.24%)
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
(2025-12-29) 		0.10 0.24% 40,739,400 -3,757,600 -159.7
40.50
43.30
42
2 tháng
(2025-11-28) 		-6.70 -13.79% 89,531,400 -7,464,400 -324.4
40.50
49.50
42
3 tháng
(2025-10-29) 		-12 -22.26% 130,653,700 -9,600,300 -428.5
40.50
53.90
42
6 tháng
(2025-07-31) 		7.70 22.51% 368,230,600 -6,811,199 -242.9
34.20
53.90
42
12 tháng
(2025-02-03) 		8.97 27.24% 756,182,900 -12,719,589 -452.8
28.69
53.90
42
24 tháng
(2024-02-07) 		27.42 189.46% 1,679,234,700 -39,324,937 -894.5
12.80
53.90
42
36 tháng
(2023-02-13) 		33.32 388.31% 3,334,295,800 -105,495,341 -1,937.9
8.12
53.90
42
60 tháng
(2021-02-22) 		35.51 555.34% 8,123,818,300 -99,563,771 -1,904.6
5.04
53.90
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
26.72
 1,034,700 26.80 26.84 26.52 900 110,300 -3.7
20/12/2024
26.64
 971,400 26.64 26.76 26.36 127 188,000 -6.3
19/12/2024
26.64
 1,533,700 26.88 26.92 26.36 0 237,600 -7.9
18/12/2024
26.88
 2,076,900 26.56 26.96 26.56 139,000 42,900 3.2
17/12/2024
26.52
 1,036,300 26.52 26.56 26.28 23,200 88,913 -2.2
16/12/2024
26.44
 884,000 26.60 26.76 26.36 0 116,400 -3.9
13/12/2024
26.44
 1,281,200 26.48 26.68 26.24 292,508 120,600 5.7
12/12/2024
26.40
 2,414,300 26.84 26.92 26.40 198,700 22,167 5.9
11/12/2024
26.80
 1,869,200 27.20 27.43 26.76 13,400 68,500 -1.9
10/12/2024
27.16
 1,092,300 27.28 27.43 27.16 14,600 40,800 -0.9
09/12/2024
27.24
 1,615,200 27.51 27.59 27.16 82,000 102,200 -0.7
06/12/2024
27.32
 2,742,500 27.12 27.59 26.88 241,200 29,774 7.2
05/12/2024
26.88
 2,377,800 26.76 27.16 26.68 217,000 55,700 5.4
04/12/2024
26.68
 3,124,300 27.12 27.47 26.56 101,400 68,900 1.1
03/12/2024
27.08
 4,697,500 26.60 27.28 26.60 578,507 32,600 18.5
02/12/2024
26.52
 6,919,600 25.80 26.80 25.80 1,178,900 13,500 38.8
29/11/2024
25.72
 895,400 25.56 25.92 25.56 79,200 2,300 2.5
28/11/2024
25.52
 1,803,500 25.92 26.12 25.52 0 22,300 -0.7
27/11/2024
25.76
 1,136,800 25.48 25.92 25.44 69,100 0 2.2
26/11/2024
25.44
 792,400 25.44 25.48 25.32 33,900 0 1.1
25/11/2024
25.40
 313,300 25.44 25.44 25.32 3,630 0 0.1
22/11/2024
25.40
 767,600 25.32 25.44 25.24 59,500 100 1.9
21/11/2024
25.28
 620,300 25.20 25.28 25.08 64,000 2,300 2.0
20/11/2024
25.16
 1,128,800 25.04 25.20 24.80 57,500 18,900 1.2
19/11/2024
24.96
 595,300 25.08 25.20 24.88 8,900 9,185 -0.0
18/11/2024
25.08
 1,491,400 25.12 25.44 24.84 23,900 16,084 0.2
15/11/2024
25.08
 1,814,200 25.04 25.16 24.68 8,800 71,700 -2.0
14/11/2024
25.04
 957,600 25.48 25.52 25.00 300 26,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |