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)
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
03/05/2024
16.11
 3,565,900 16.27 16.59 15.95 175,900 283,300 -2.2
02/05/2024
16.35
 2,186,800 16.67 16.75 16.35 30,300 794,100 -15.8
26/04/2024
16.67
 5,816,400 16.59 16.67 15.91 138,700 1,364,300 -24.9
25/04/2024
16.59
 4,989,000 16.91 16.95 16.43 112,100 1,345,100 -25.7
24/04/2024
16.79
 5,692,700 16.43 16.79 16.35 265,600 1,025,500 -15.7
23/04/2024
16.35
 7,827,600 16.23 16.43 16.07 145,800 1,293,800 -23.4
22/04/2024
16.19
 8,188,000 16.03 16.23 15.71 153,900 1,417,300 -25.3
19/04/2024
16.03
 14,674,500 15.63 16.03 14.91 157,100 2,145,800 -38.8
17/04/2024
16.03
 15,295,600 15.71 16.03 15.27 322,800 1,211,800 -17.5
16/04/2024
15.51
 10,894,500 14.91 15.59 14.91 906,900 1,258,700 -6.8
15/04/2024
14.91
 10,453,000 15.59 16.23 14.51 1,228,700 1,640,000 -8.2
12/04/2024
15.59
 15,101,300 14.71 15.59 14.67 2,523,800 2,598,700 -1.7
11/04/2024
14.59
 7,383,200 14.91 15.15 14.59 1,025,000 1,237,100 -4.0
10/04/2024
14.95
 13,007,000 14.99 15.15 14.91 38,000 1,247,300 -22.8
09/04/2024
14.79
 9,837,500 13.84 14.79 13.84 189,000 242,800 -0.9
08/04/2024
13.84
 3,198,600 13.72 13.96 13.64 481,500 61,600 7.3
05/04/2024
13.64
 3,020,000 13.56 13.76 13.44 334,800 379,200 -0.8
04/04/2024
13.60
 3,477,500 13.76 13.84 13.60 115,500 279,300 -2.8
03/04/2024
13.76
 4,236,900 13.96 14.00 13.76 158,400 531,300 -6.5
02/04/2024
13.84
 7,259,400 13.72 13.96 13.60 24,600 786,300 -13.2
01/04/2024
13.80
 2,925,700 13.80 14.00 13.72 48,700 570,600 -9.1
29/03/2024
14.00
 7,969,000 13.48 14.00 13.48 299,800 76,600 3.8
28/03/2024
13.48
 4,297,700 13.44 13.52 13.40 75,200 438,500 -6.1
27/03/2024
13.36
 2,535,400 13.56 13.56 13.36 49,700 287,100 -4.0
26/03/2024
13.44
 2,796,700 13.28 13.48 13.16 59,100 287,100 -3.8
25/03/2024
13.20
 3,565,300 13.44 13.48 13.20 178,700 575,800 -6.6
22/03/2024
13.40
 3,853,200 13.56 13.64 13.40 120,500 742,600 -10.5
21/03/2024
13.44
 3,608,900 13.56 13.64 13.36 79,900 593,500 -8.7
20/03/2024
13.56
 6,336,100 12.92 13.56 12.88 572,900 585,000 -0.3
19/03/2024
12.88
 1,630,600 12.80 12.96 12.76 42,000 147,000 -1.7
18/03/2024
12.80
 6,624,100 13.16 13.28 12.60 277,100 719,300 -7.2
15/03/2024
13.20
 5,226,400 13.36 13.36 13.16 5,100 590,300 -9.7
14/03/2024
13.36
 2,644,000 13.64 13.64 13.36 67,000 675,500 -10.3
13/03/2024
13.56
 3,635,300 13.56 13.60 13.40 57,000 475,700 -7.1
12/03/2024
13.44
 3,743,100 13.20 13.48 13.16 36,900 412,200 -6.3
11/03/2024
13.20
 5,749,200 13.68 13.72 13.16 364,100 609,500 -4.1

Chính sách bảo mật | Điều khoản sử dụng |