Ngân hàng TMCP Bưu điện Liên Việt (lpb)

47.50
0.95
(2.04%)
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
(2026-08-18) 		-3.45 -6.90% 55,660,000 1,113,300 74.8
41.20
50.70
47.50
2 tháng
(2026-07-20) 		-6.95 -12.99% 125,951,300 10,686,000 588.9
41.20
54.60
47.50
3 tháng
(2026-06-19) 		-1.45 -3.02% 194,511,600 13,161,000 725.3
41.20
56
47.50
6 tháng
(2026-03-23) 		5.40 13.12% 283,134,600 22,946,500 1,224.5
40.50
56
47.50
12 tháng
(2025-09-22) 		0.05 0.11% 569,745,700 23,507,900 1,310.9
40.35
56
47.50
24 tháng
(2024-09-27) 		20.87 81.27% 1,347,929,000 42,996,819 1,865.9
24.96
56
47.50
36 tháng
(2023-10-03) 		36.06 343.86% 2,447,271,100 -27,443,435 624.4
10.49
56
47.50
60 tháng
(2021-10-13) 		35.93 338.34% 6,742,448,500 -37,973,008 641.0
5.04
56
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 -9.0
10/07/2025
33.30
 2,842,500 33.25 33.30 33 274,700 602,200 -10.8
09/07/2025
33.15
 3,840,600 33.85 34.20 33.05 28,300 148,300 -4.1
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 0 2.0
09/06/2025
31.25
 1,903,600 31.20 31.50 30.70 1,200 0 -2.6
06/06/2025
31.20
 2,400,100 31.80 31.85 31.20 113,100 0 -2.3
05/06/2025
31.80
 1,357,500 31.90 31.90 31.60 200 0 -5.0
04/06/2025
31.75
 1,580,200 32.05 32.20 31.75 153,800 0 3.7
03/06/2025
32
 1,855,500 32.30 32.30 31.95 3,800 0 -0.9
02/06/2025
32
 2,160,000 31.80 32.05 31.40 278,500 0 4.6
30/05/2025
31.80
 1,471,900 32.10 32.15 31.60 15,600 0 -4.4
29/05/2025
32
 1,463,400 32.10 32.30 31.95 20,104 0 -1.8
28/05/2025
31.95
 2,135,500 32.40 32.40 31.90 200 0 -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 0 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 0 -11.0
21/05/2025
32.55
 2,430,600 33 33.50 32.50 95,900 0 -9.7
20/05/2025
32.95
 3,562,200 32.65 33 32.10 348,400 0 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 0 -5.2
16/05/2025
34.00
 4,560,600 34.51 35.07 34.00 149,900 0 -17.0
15/05/2025
34.51
 8,884,600 33.35 34.51 33.35 1,641,800 0 45.1
14/05/2025
33.25
 4,470,300 32.56 33.25 32.42 671,800 97,600 20.2
13/05/2025
32.37
 3,062,200 32.60 32.65 32.14 272,300 357,000 -2.9
12/05/2025
32.42
 4,178,600 32.60 32.79 32.37 40,600 105,400 -2.3
09/05/2025
32.14
 4,973,300 31.21 32.88 31.02 1,004,800 112,100 30.3
08/05/2025
30.79
 3,861,900 30.51 31.30 30.51 313,300 313,000 0.1
07/05/2025
29.99
 2,001,400 29.67 30.13 29.53 149,500 32,400 3.8
06/05/2025
29.58
 2,701,400 30.09 30.23 29.58 110,300 992,500 -28.3
05/05/2025
29.95
 1,494,900 30.27 30.51 29.81 84,700 0 1.7
02/05/2025
35.90
 5,870,000 35.30 36.10 35.20 1,402,900 364,000 37.3
01/05/2025
30.40
 4,896,600 31.30 31.30 30.30 4,300 386,700 -11.7
30/04/2025
46
 2,221,000 46.75 47.25 45.70 665,900 186,200 22.3
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 30.74 163,100 85,200 2.6
23/04/2025
31.02
 2,718,000 31.11 31.48 31.02 40,700 378,500 -11.3
22/04/2025
30.97
 4,879,700 30.69 31.07 28.64 393,100 625,700 -8.0
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 1,308,700 207,700 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 30.41 309,300 50,600 8.6
15/04/2025
30.88
 3,977,800 31.30 31.58 30.32 252,700 237,500 0.5
14/04/2025
31.53
 2,160,100 31.58 31.67 31.39 390,500 152,600 8.1
11/04/2025
31.86
 7,069,100 29.81 31.90 29.81 799,000 1,789,800 -32.8
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 27.95 796,500 684,500 3.5
08/04/2025
29.06
 3,769,900 30.69 30.69 28.55 290,700 356,500 -2.2
07/04/2025
32.75
 3,006,600 32.65 33.15 32.50 99,700 144,900 -1.5
04/04/2025
30.69
 9,431,700 27.01 30.69 27.01 1,223,000 1,044,100 4.9
03/04/2025
28.69
 6,201,700 30.65 30.65 28.69 491,800 470,500 0.3
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 30.93 293,000 241,600 1.7
31/03/2025
30.97
 2,412,800 31.16 31.16 30.55 166,800 729,600 -18.6
28/03/2025
31.16
 1,418,900 30.74 31.21 30.74 238,200 160,700 2.6
27/03/2025
30.74
 1,950,300 31.30 31.30 30.74 131,100 122,200 0.3
26/03/2025
31.16
 2,578,800 31.67 31.81 31.16 156,100 313,500 -5.3
25/03/2025
31.67
 2,530,300 31.81 32.00 31.48 439,100 547,700 -3.7
24/03/2025
31.81
 8,068,400 32.42 32.42 31.39 40,800 2,040,000 -67.7
21/03/2025
32.42
 2,543,500 33.12 33.12 32.42 14,500 368,400 -12.5
20/03/2025
33.12
 2,563,200 33.72 33.72 33.12 974,500 322,400 23.3
19/03/2025
33.49
 6,285,000 32.98 33.81 32.98 1,213,700 372,400 30.3
18/03/2025
32.98
 5,124,100 32.32 33.39 32.04 373,300 213,900 5.5
17/03/2025
32.32
 2,029,600 32.56 32.60 32.09 68,400 568,200 -17.3
14/03/2025
32.56
 1,433,200 32.98 32.98 32.56 217,900 330,500 -3.9
13/03/2025
32.88
 2,545,000 32.88 33.02 32.51 1,040,100 695,352 12.2
12/03/2025
32.88
 2,715,700 32.28 32.93 31.90 415,500 373,700 1.3
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 32.42 141,300 962,400 -28.9
07/03/2025
32.98
 3,123,200 33.07 33.49 32.98 212,000 1,129,500 -32.6
06/03/2025
33.12
 1,826,200 33.58 33.58 33.07 250,500 388,500 -4.9

Chính sách bảo mật | Điều khoản sử dụng |