Ngân hàng TMCP Bưu điện Liên Việt (lpb)

23.20
1.20
(5.45%)
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
(2024-04-19) 		3.10 15.42% 108,914,800 -11,510,706 -236.1
19.90
23.20
23.20
2 tháng
(2024-03-19) 		7.05 43.65% 251,597,900 -18,413,106 -361.1
16.15
23.20
23.20
3 tháng
(2024-02-19) 		5.50 31.07% 333,583,100 -25,195,228 -477.9
16.05
23.20
23.20
6 tháng
(2023-11-20) 		7.85 51.14% 590,744,900 -56,876,192 -1,013.4
14.80
23.20
23.20
12 tháng
(2023-05-24) 		12.40 114.86% 1,369,215,200 -82,662,733 -1,404.6
10.80
23.20
23.20
24 tháng
(2022-05-30) 		12.86 124.48% 3,563,400,900 -84,678,178 -1,421.0
6.32
23.20
23.20
36 tháng
(2021-06-03) 		4.74 25.67% 5,703,437,200 -72,240,262 -1,146.6
6.32
23.20
23.20
60 tháng
(2019-06-14) 		19.62 547.34% 8,536,039,754 -79,171,930 -1,447.1
2.78
23.20
23.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
12.70
-0.12
 3,729,500 12.82 12.86 12.70 24,600 51,900 -0.4
#202 25/07/2023
12.82
0.12
 7,893,400 12.70 12.97 12.70 211,900 150,100 1.0
#203 24/07/2023
12.70
0.08
 9,879,000 12.62 12.90 12.58 246,900 350,200 -1.7
#204 21/07/2023
12.62
0
 5,128,100 12.62 12.74 12.51 142,500 557,700 -6.8
#205 20/07/2023
12.62
-0.08
 4,604,600 12.70 12.78 12.55 1,400 324,000 -5.2
#206 19/07/2023
12.70
0.16
 10,311,900 12.55 12.97 12.55 136,400 4,500 2.2
#207 18/07/2023
12.55
0.12
 9,243,300 12.43 12.74 12.43 7,700 85,300 -1.3
#208 17/07/2023
12.43
0.23
 9,897,800 12.20 12.66 12.16 8,600 732,900 -11.6
#209 14/07/2023
12.20
-0.23
 12,475,200 12.43 12.62 12.12 115,000 300 1.8
#210 13/07/2023
12.43
-0.19
 8,028,400 12.62 12.62 12.39 219,800 0 3.5
#211 12/07/2023
12.62
0.04
 11,192,200 12.58 13.01 12.51 247,300 4,700 3.9
#212 11/07/2023
12.58
-0.08
 14,039,500 12.66 12.97 12.58 70,200 14,200 0.9
#213 10/07/2023
12.66
0.16
 19,497,200 12.51 12.97 12.51 38,500 16,800 0.4
#214 07/07/2023
12.51
0.47
 13,480,600 12.04 12.51 12.00 539,400 11,500 8.4
#215 06/07/2023
12.04
-0.08
 6,294,400 12.12 12.27 11.92 6,800 3,000 0.1
#216 05/07/2023
12.12
0.12
 11,066,600 12.00 12.27 12.00 92,900 73,000 0.3
#217 04/07/2023
12.00
0.12
 5,504,700 11.89 12.04 11.81 115,600 0 1.8
#218 03/07/2023
11.89
0.12
 6,834,200 11.77 12.04 11.81 152,300 0 2.3
#219 30/06/2023
11.77
-0.04
 2,664,600 11.81 11.85 11.73 10,000 300 0.1
#220 29/06/2023
11.81
-0.16
 6,257,400 11.96 12.00 11.81 23,400 1,000 0.3
#221 28/06/2023
11.96
0.12
 5,754,500 11.85 12.04 11.85 0 100 -0.0
#222 27/06/2023
11.85
-0.04
 4,646,300 11.89 12.04 11.85 81,000 35,300 0.7
#223 26/06/2023
11.89
-0.04
 5,527,500 11.92 12.08 11.65 11,400 73,400 -1.0
#224 23/06/2023
11.92
0.12
 16,511,100 11.81 12.24 11.85 124,500 2,400 1.9
#225 22/06/2023
11.81
0.12
 11,207,100 11.69 11.92 11.77 69,000 4,200 1.0
#226 21/06/2023
11.69
0.16
 10,817,600 11.54 11.89 11.54 181,900 13,100 2.6
#227 20/06/2023
11.54
0.12
 3,830,800 11.42 11.65 11.46 15,200 28,100 -0.2
#228 19/06/2023
11.42
-0.04
 5,251,700 11.46 11.61 11.42 800 42,600 -0.6
#229 16/06/2023
11.46
0.08
 4,819,700 11.38 11.65 11.38 34,100 28,900 0.1
#230 15/06/2023
11.38
-0.16
 5,132,400 11.54 11.54 11.34 2,200 2,300 -0.0
#231 14/06/2023
11.54
-0.08
 3,990,700 11.61 11.73 11.54 30,200 143,700 -1.7
#232 13/06/2023
11.61
-0.19
 3,721,200 11.81 11.85 11.61 7,900 147,500 -2.1
#233 12/06/2023
11.81
0.04
 8,049,900 11.77 11.81 11.57 15,300 483,500 -7.1
#234 09/06/2023
11.77
0.39
 7,825,900 11.38 11.77 11.30 243,300 421,600 -2.8
#235 08/06/2023
11.38
-0.27
 8,973,600 11.65 11.73 11.34 33,600 2,780,700 -40.8
#236 07/06/2023
11.65
-0.27
 8,122,200 11.92 11.96 11.65 8,400 434,100 -6.4
#237 06/06/2023
11.92
0.04
 11,204,600 11.89 11.96 11.73 1,600 66,500 -1.0
#238 05/06/2023
11.89
0.23
 16,405,400 11.65 11.89 11.69 30,600 9,800 0.3
#239 02/06/2023
11.65
0.23
 13,176,500 11.42 11.77 11.50 58,300 7,500 0.8
#240 01/06/2023
11.42
0.16
 6,447,300 11.26 11.42 11.23 357,200 12,600 5.0
#241 31/05/2023
11.26
0
 8,681,300 11.26 11.38 11.19 100 100,100 -1.5
#242 30/05/2023
11.26
0.08
 8,910,100 11.19 11.26 11.11 115,900 0 1.7
#243 29/05/2023
11.19
0.19
 8,652,700 10.99 11.19 10.99 90,200 2,000 1.3
#244 26/05/2023
10.99
0.16
 10,642,400 10.84 11.03 10.76 88,600 200,100 -1.6
#245 25/05/2023
10.84
0.04
 4,977,300 10.80 10.91 10.76 95,200 200,000 -1.5
#246 24/05/2023
10.80
-0.12
 5,502,600 10.91 10.99 10.80 800 500 0.0
#247 23/05/2023
10.91
-0.12
 5,208,800 11.03 11.11 10.91 0 500,000 -7.1
#248 22/05/2023
11.03
0.16
 8,716,000 10.88 11.11 10.88 34,900 9,500 0.4
#249 19/05/2023
10.88
0.04
 5,637,600 10.84 11.03 10.76 400 509,600 -7.1
#250 18/05/2023
10.84
0.12
 7,919,800 10.72 10.91 10.68 112,900 800,500 -9.6
#251 17/05/2023
10.72
-0.08
 6,971,900 10.80 10.88 10.68 600 937,100 -13.0
#252 16/05/2023
10.80
0.04
 6,908,500 10.76 10.84 10.68 16,800 465,700 -6.2
#253 15/05/2023
10.76
-0.04
 9,855,100 10.80 10.99 10.76 86,800 402,600 -4.4
#254 12/05/2023
10.80
0.04
 7,921,400 10.76 10.84 10.64 30,100 410,000 -5.2
#255 11/05/2023
10.76
-0.16
 23,746,900 10.91 10.99 10.18 11,200 29,900 -0.3
#256 10/05/2023
10.91
0.04
 9,614,700 10.88 10.99 10.76 500 23,600 -0.3
#257 09/05/2023
10.88
0.23
 13,126,300 10.64 10.95 10.64 61,400 402,000 -4.7
#258 08/05/2023
10.64
0
 4,589,200 10.64 10.80 10.60 3,700 403,500 -5.5
#259 05/05/2023
10.64
0.04
 2,766,900 10.60 10.80 10.53 100 40,000 -0.5
#260 04/05/2023
10.60
-0.27
 4,215,400 10.88 10.88 10.60 8,900 827,700 -11.2
#261 28/04/2023
10.88
-0.16
 4,063,300 11.03 11.03 10.88 100 23,000 -0.3
#262 27/04/2023
11.03
0.16
 8,395,500 10.88 11.11 10.68 3,200 637,900 -8.9
#263 26/04/2023
10.88
0.70
 7,897,300 10.18 10.88 10.10 517,120 300,314 3.0
#264 25/04/2023
10.18
-0.23
 8,634,500 10.41 10.49 10.18 72,220 401,051 -4.3
#265 24/04/2023
10.41
-0.19
 7,780,400 10.60 10.76 10.33 1,110 402,575 -5.4
#266 21/04/2023
10.60
-0.19
 7,565,200 10.80 10.91 10.60 1,200 604,700 -8.2
#267 20/04/2023
10.80
0.16
 4,112,900 10.64 10.80 10.60 10,200 137,700 -1.8
#268 19/04/2023
10.64
-0.23
 8,828,400 10.88 11.03 10.60 2,710 1,092,902 -14.9
#269 18/04/2023
10.88
-0.23
 13,418,300 11.11 11.23 10.76 1,825 360,000 -5.0
#270 17/04/2023
11.11
-0.39
 12,195,000 11.50 11.65 10.99 8,415 400,347 -5.6
#271 14/04/2023
11.50
0.04
 17,307,100 11.46 11.96 11.50 478,900 403,700 1.1
#272 13/04/2023
11.46
-0.08
 4,385,000 11.54 11.65 11.46 120 21,900 -0.3
#273 12/04/2023
11.54
0
 5,337,000 11.54 11.73 11.54 300 17,300 -0.3
#274 11/04/2023
11.54
0.19
 5,438,300 11.34 11.54 11.30 19,800 0 0.3
#275 10/04/2023
11.34
-0.19
 8,882,400 11.54 11.65 11.34 9,800 14,800 -0.1
#276 07/04/2023
11.54
-0.16
 10,964,600 11.69 11.77 11.42 13,200 8,300 0.1
#277 06/04/2023
11.69
-0.39
 12,634,600 12.08 12.16 11.69 9,400 16,000 -0.1
#278 05/04/2023
12.08
-0.16
 4,997,200 12.24 12.24 12.04 1,100 150,300 -2.3
#279 04/04/2023
12.24
0.19
 15,680,400 12.04 12.31 12.00 166,000 17,110 2.3
#280 03/04/2023
12.04
0.08
 9,571,600 11.96 12.27 11.96 100,100 84,900 0.2
#281 31/03/2023
11.96
0.04
 6,236,700 11.92 11.96 11.81 56,600 5,740 0.8
#282 30/03/2023
11.92
0
 6,348,400 11.92 12.08 11.89 0 23,520 -0.4
#283 29/03/2023
11.92
0.04
 6,691,700 11.89 12.00 11.85 155 1,900 -0.0
#284 28/03/2023
11.89
-0.12
 11,966,000 12.00 12.16 11.89 3,100 20,950 -0.3
#285 27/03/2023
12.00
-0.04
 6,694,000 12.04 12.08 11.96 31,800 12,100 0.3
#286 24/03/2023
12.04
0.43
 17,971,200 11.61 12.20 11.65 42,600 95,000 -0.8
#287 23/03/2023
11.61
0.12
 3,437,400 11.50 11.61 11.42 167,600 7,000 2.4
#288 22/03/2023
11.50
0.08
 7,046,700 11.42 11.57 11.42 16,400 16,400 -0.0
#289 21/03/2023
11.42
0.19
 5,579,700 11.23 11.50 11.23 0 42,300 -7.0
#290 20/03/2023
11.23
-0.35
 16,900,400 11.57 11.57 11.23 2,700 0 0.0
#291 17/03/2023
11.57
-0.04
 13,284,200 11.61 11.69 11.54 25,700 11,300 0.2
#292 16/03/2023
11.61
-0.04
 4,181,800 11.65 11.69 11.54 37,900 58,560 -0.3
#293 15/03/2023
11.65
0.27
 17,449,800 11.38 11.85 11.50 63,900 21,000 0.6
#294 14/03/2023
11.38
-0.08
 16,302,600 11.46 11.65 11.38 28,000 14,650 0.2
#295 13/03/2023
11.46
0
 13,523,200 11.46 11.73 11.42 108,500 37,000 1.1
#296 10/03/2023
11.46
-0.04
 8,374,400 11.50 11.61 11.42 138,800 46,600 1.4
#297 09/03/2023
11.50
0.12
 19,620,500 11.38 11.77 11.42 100 15,100 -0.2
#298 08/03/2023
11.38
0.23
 7,295,700 11.15 11.38 11.07 254,900 150,489 1.5
#299 07/03/2023
11.15
0.08
 7,956,600 11.07 11.34 11.07 36,100 600,000 -8.1
#300 06/03/2023
11.07
0.08
 8,653,100 10.99 11.34 11.07 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc