Ngân hàng TMCP Bưu điện Liên Việt (lpb)

48.10
-1.40
(-2.83%)
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
(2025-11-04) 		-3.10 -6% 34,886,300 -2,779,400 -136.5
47.50
51.70
49.50
2 tháng
(2025-10-06) 		-3.20 -6.18% 102,467,700 854,500 53.7
47.50
53.90
49.50
3 tháng
(2025-09-05) 		4.15 9.34% 160,376,100 2,477,000 147.1
41.95
53.90
49.50
6 tháng
(2025-06-09) 		17.35 55.52% 395,350,600 3,103,801 178.4
31.25
53.90
49.50
12 tháng
(2024-12-09) 		21.36 78.44% 764,115,200 1,739,329 92.8
26.40
53.90
49.50
24 tháng
(2023-12-15) 		36.08 288.14% 1,766,154,000 -56,437,501 -1,011.7
12.20
53.90
49.50
36 tháng
(2022-12-20) 		40.89 530.09% 3,612,120,500 -99,003,368 -1,653.8
7.50
53.90
49.50
60 tháng
(2020-12-30) 		43.23 804.77% 8,438,414,500 -91,979,941 -1,601.9
5.04
53.90
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
25.28
 1,877,000 25.04 25.28 24.88 197,800 4,000 6.1
23/09/2024
25.04
 2,526,600 24.92 25.28 24.84 95,600 3,500 2.9
20/09/2024
24.88
 4,279,500 24.72 25.08 24.64 465,200 11,600 14.2
19/09/2024
24.48
 943,700 24.40 24.60 24.28 10,000 32,000 -0.7
18/09/2024
24.40
 1,686,600 24.64 24.64 24.28 4,500 15,800 -0.3
17/09/2024
24.48
 1,003,300 24.09 24.48 24.09 37,900 30,600 0.2
16/09/2024
24.09
 1,228,900 24.28 24.56 24.09 1,300 45,100 -1.3
13/09/2024
24.28
 674,100 24.48 24.64 24.28 5,000 58,800 -1.7
12/09/2024
24.48
 813,700 24.72 24.76 24.48 400 22,100 -0.7
11/09/2024
24.56
 898,200 24.68 24.72 24.40 14,500 107,200 -2.9
10/09/2024
24.68
 1,280,200 24.64 24.88 24.48 13,300 58,500 -1.4
09/09/2024
24.56
 701,800 24.84 24.84 24.56 0 0 0
06/09/2024
24.76
 1,334,100 24.52 24.88 24.52 119,000 177,900 -1.8
05/09/2024
24.56
 2,612,800 24.68 24.88 24.20 4,800 496,000 -15.2
04/09/2024
24.60
 2,077,200 24.80 25.04 24.60 23,700 108,700 -2.6
30/08/2024
25.04
 2,132,400 25.24 25.32 24.84 42,200 28,200 0.4
29/08/2024
25.12
 4,971,000 25.20 25.72 25.12 609,200 0 19.4
28/08/2024
25.04
 2,364,600 24.96 25.24 24.84 118,100 75,300 1.4
27/08/2024
24.96
 1,081,100 24.96 25.28 24.88 0 85,900 -2.7
26/08/2024
25.12
 1,280,100 25.04 25.28 24.92 7,000 73,400 -2.1
23/08/2024
25.12
 2,255,500 25.36 25.76 25.04 93,900 25,900 2.2
22/08/2024
25.28
 2,156,800 25.04 25.32 24.80 28,300 2,100 0.8
21/08/2024
25.16
 3,061,600 25.00 25.20 24.60 53,000 115,900 -2.0
20/08/2024
24.88
 3,477,700 25.20 25.32 24.88 11,000 841,900 -26.2
19/08/2024
25.12
 3,900,700 24.68 25.36 24.68 34,200 358,300 -10.2
16/08/2024
24.60
 3,145,300 23.57 24.60 23.57 96,200 578,800 -14.5
15/08/2024
23.45
 4,393,200 23.05 23.45 22.89 486,500 54,600 12.5
14/08/2024
22.97
 2,101,800 23.13 23.29 22.81 8,400 790,800 -22.6
13/08/2024
22.97
 2,486,100 22.89 23.37 22.77 134,000 435,900 -8.6
12/08/2024
22.81
 1,726,500 22.81 22.97 22.57 105,700 60,300 1.3
09/08/2024
22.65
 3,075,400 22.97 22.97 22.53 66,200 733,700 -19.0
08/08/2024
22.61
 2,606,500 22.45 22.65 22.41 5,700 308,700 -8.6
07/08/2024
22.53
 1,909,500 22.37 22.85 22.37 208,600 60,300 4.2
06/08/2024
22.21
 3,565,000 21.77 22.45 21.69 1,528,000 366,600 32.0
05/08/2024
21.61
 5,591,000 23.09 23.09 21.17 214,500 705,900 -13.8
02/08/2024
22.73
 3,044,400 22.81 23.13 22.45 220,000 188,500 0.9
01/08/2024
23.13
 3,876,100 23.37 23.69 22.65 186,800 401,500 -6.1
31/07/2024
23.25
 2,690,200 23.53 23.53 23.21 143,400 52,000 2.7
30/07/2024
23.53
 1,526,500 23.85 23.89 23.25 248,300 52,700 5.8
29/07/2024
23.77
 1,260,100 23.29 23.93 23.29 248,300 52,700 5.8
26/07/2024
23.45
 14,354,300 24.16 24.16 23.09 1,052,700 100,300 27.8
25/07/2024
24.24
 3,162,000 24.80 24.92 24.24 178,000 5,200 5.3
24/07/2024
24.88
 4,341,300 25.12 25.32 24.72 349,800 7,100 10.7
23/07/2024
25.32
 6,704,800 25.36 25.76 24.84 20,800 33,300 -0.4
22/07/2024
25.32
 9,166,400 25.36 25.84 24.44 167,500 297,000 -4.2
19/07/2024
25.68
 4,686,600 25.52 26.32 25.48 54,400 118,200 -2.1
18/07/2024
25.44
 1,621,400 25.52 25.52 24.96 28,200 14,200 0.4
17/07/2024
25.52
 7,463,500 25.20 25.52 24.48 819,900 174,500 20.3
16/07/2024
25.20
 2,866,700 25.28 25.48 24.88 101,300 310,400 -6.6
15/07/2024
25.04
 1,691,400 25.20 25.32 24.72 8,300 34,500 -0.8
12/07/2024
24.92
 4,554,200 25.04 25.28 24.64 75,300 460,400 -12.1
11/07/2024
24.92
 3,430,300 24.88 25.36 24.48 529,000 540,700 -0.3
10/07/2024
24.88
 3,944,700 25.48 25.48 24.88 74,900 641,600 -18.0
09/07/2024
25.48
 5,545,400 25.68 25.92 25.24 9,400 503,200 -15.8
08/07/2024
25.72
 6,030,500 25.84 26.16 25.36 29,800 1,626,600 -51.2
05/07/2024
25.68
 10,869,300 25.00 26.32 24.68 271,100 1,678,900 -45.2
04/07/2024
25.00
 4,604,200 24.16 25.00 23.85 166,100 661,100 -14.9
03/07/2024
24.09
 7,639,300 23.85 24.13 23.73 623,700 715,900 -2.8
02/07/2024
23.61
 6,729,700 22.73 23.69 22.29 1,795,200 911,900 25.9
01/07/2024
22.25
 3,134,000 22.49 22.49 22.01 141,200 993,100 -23.7
28/06/2024
22.49
 3,930,200 22.81 22.97 21.93 19,800 474,900 -12.9
27/06/2024
22.85
 2,530,900 22.93 23.13 22.17 30,700 438,700 -11.6
26/06/2024
22.93
 4,501,500 22.61 23.17 22.57 2,500 1,059,400 -30.3
25/06/2024
22.61
 3,506,900 22.33 22.97 22.25 110,300 72,100 1.1
24/06/2024
22.53
 6,140,700 23.29 23.37 21.93 286,900 483,500 -6.0
21/06/2024
22.97
 12,556,500 21.85 22.97 21.61 2,117,900 584,900 43.1
20/06/2024
21.57
 2,612,600 21.61 22.17 21.49 600 224,700 -6.1
19/06/2024
21.57
 4,026,800 21.61 21.65 21.21 30,500 1,033,900 -26.9
18/06/2024
21.61
 3,414,800 21.69 21.77 21.29 5,500 642,700 -17.2
17/06/2024
21.69
 4,132,300 22.01 22.01 21.45 52,300 1,275,200 -33.1
14/06/2024
21.93
 8,192,100 21.37 22.21 21.25 795,800 431,800 10.0
13/06/2024
21.21
 3,194,100 20.90 21.21 20.82 773,600 47,000 19.2
12/06/2024
20.82
 5,438,900 20.50 21.09 20.26 895,900 120,800 20.3
11/06/2024
20.50
 5,281,000 21.13 21.13 20.50 30,300 1,424,033 -36.1
10/06/2024
20.94
 3,626,200 20.97 21.17 20.78 443,400 153,701 7.7
07/06/2024
20.86
 2,024,700 20.94 21.21 20.66 8,200 414,500 -10.6
06/06/2024
20.82
 6,037,900 20.54 21.37 20.42 1,023,400 54,604 25.4
05/06/2024
20.54
 7,693,600 20.66 20.66 20.06 647,400 1,180,100 -13.5
04/06/2024
20.58
 4,072,800 20.70 20.70 20.38 383,500 468,100 -2.1
03/06/2024
20.58
 4,491,300 20.86 20.90 20.50 122,800 543,700 -10.9
31/05/2024
20.58
 4,368,400 20.97 20.97 20.46 900 540,100 -14.0
30/05/2024
20.78
 7,075,500 20.50 21.13 20.34 470,400 303,900 4.2
29/05/2024
20.74
 10,411,600 20.30 21.05 19.94 14,000 1,324,200 -33.6
28/05/2024
19.98
 14,971,400 18.98 19.98 18.78 1,761,500 122,800 39.9
27/05/2024
18.70
 1,744,500 18.50 18.74 18.46 70,000 248,400 -4.2
24/05/2024
18.74
 7,731,900 18.54 19.10 17.71 513,500 966,700 -10.8
23/05/2024
18.58
 2,878,200 18.54 18.70 18.26 246,400 22,900 5.2
22/05/2024
18.54
 5,269,600 18.26 18.98 18.14 497,400 86,600 9.5
21/05/2024
18.18
 5,853,100 18.50 18.50 18.02 430,400 650,200 -5.0
20/05/2024
18.34
 7,088,100 18.74 18.98 18.18 259,500 1,033,800 -18.0
17/05/2024
18.50
 9,831,400 17.78 18.58 17.71 48,200 890,500 -19.1
16/05/2024
17.55
 12,589,000 16.71 17.55 16.55 407,600 982,900 -12.2
15/05/2024
16.43
 11,540,600 16.03 16.71 16.03 197,800 576,800 -7.9
14/05/2024
16.03
 2,948,200 15.91 16.07 15.83 520,200 53,500 9.3
13/05/2024
15.87
 3,085,900 16.07 16.07 15.83 59,100 389,700 -6.6
10/05/2024
16.03
 1,999,300 15.95 16.19 15.95 152,300 194,100 -0.8
09/05/2024
15.95
 3,583,700 16.35 16.35 15.87 29,300 144,700 -2.3
08/05/2024
16.19
 3,564,200 16.27 16.67 16.19 1,600 801,900 -16.4
07/05/2024
16.27
 3,628,200 16.23 16.63 16.11 26,900 1,127,500 -22.6
06/05/2024
16.19
 3,203,400 16.11 16.39 16.11 651,000 155,800 10.0

Chính sách bảo mật | Điều khoản sử dụng |