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)
01/12/2023
12.20
 1,206,300 12.20 12.36 12.12 3,000 152,400 -2.3
30/11/2023
12.20
 4,590,200 12.12 12.44 12.12 5,100 500,900 -7.7
29/11/2023
12.12
 5,192,000 11.96 12.40 11.96 5,400 446,000 -6.8
28/11/2023
11.96
 1,695,000 11.80 11.96 11.56 6,500 208,200 -3.0
27/11/2023
11.80
 1,588,300 12.08 12.20 11.80 13,600 142,200 -1.9
24/11/2023
12.08
 1,601,100 11.96 12.24 12.00 200 5,300 -0.1
23/11/2023
11.96
 2,581,800 12.32 12.44 11.96 500,000 103,900 6.2
22/11/2023
12.32
 1,684,900 12.44 12.48 12.32 36,800 9,600 0.4
21/11/2023
12.44
 2,392,000 12.24 12.44 12.28 532,400 0 8.2
20/11/2023
12.24
 1,883,600 12.24 12.40 12.12 586,900 17,800 8.8
17/11/2023
12.24
 2,536,000 12.48 12.60 12.24 300 325,400 -5.1
16/11/2023
12.48
 1,233,700 12.52 12.52 12.40 0 0 0
15/11/2023
12.52
 2,333,400 12.52 12.72 12.48 2,100 371,500 -5.8
14/11/2023
12.52
 5,219,900 12.20 12.76 12.28 523,300 14,241 8.0
13/11/2023
12.20
 1,423,800 12.20 12.32 12.20 601,100 45,300 8.6
10/11/2023
12.20
 2,195,500 12.52 12.52 12.20 3,700 78,600 -1.2
09/11/2023
12.52
 2,153,700 12.56 12.68 12.44 4,900 429,600 -6.7
08/11/2023
12.56
 2,267,100 12.36 12.56 12.28 24,800 241,200 -3.4
07/11/2023
12.36
 1,761,900 12.28 12.52 12.24 360,200 65,100 4.6
06/11/2023
12.28
 4,481,100 12.16 12.52 12.16 450,000 364,900 1.4
03/11/2023
12.16
 3,395,500 12.28 12.40 12.12 70,400 214,500 -2.2
02/11/2023
12.28
 2,024,500 12.04 12.32 12.04 210,600 141,200 1.1
01/11/2023
12.04
 1,942,900 11.68 12.04 11.72 538,600 68,100 7.0
31/10/2023
11.68
 3,678,500 11.52 12.04 11.56 474,700 182,400 4.4
30/10/2023
11.52
 1,800,600 12.20 12.44 11.52 67,800 270,200 -3.1
27/10/2023
12.20
 6,436,100 11.40 12.20 11.48 792,400 15,100 11.6
26/10/2023
11.40
 6,745,700 11.84 11.84 11.09 408,100 356,700 0.8
25/10/2023
11.84
 2,389,300 11.76 12.04 11.76 1,000 462,200 -6.9
24/10/2023
11.76
 2,520,600 11.72 11.88 11.68 5,500 337,900 -4.9
23/10/2023
11.72
 2,591,600 11.60 11.88 11.56 25,900 536,200 -7.5
20/10/2023
11.60
 4,017,400 11.21 11.60 11.21 75,900 515,900 -6.3
19/10/2023
11.21
 2,768,200 11.17 11.40 11.17 13,900 360,900 -4.9
18/10/2023
11.17
 4,014,000 11.17 11.40 11.09 1,100 754,200 -10.6
17/10/2023
11.17
 2,376,600 11.28 11.44 11.17 600 378,400 -5.4
16/10/2023
11.28
 2,722,200 11.32 11.36 11.17 2,000 351,900 -4.9
13/10/2023
11.32
 1,862,800 11.32 11.40 11.21 0 395,500 -5.6
12/10/2023
11.32
 3,532,000 11.32 11.44 11.32 100 302,300 -4.3
11/10/2023
11.32
 1,906,200 11.28 11.36 11.25 9,500 365,800 -5.0
10/10/2023
11.28
 3,943,200 11.25 11.32 11.21 17,500 412,100 -5.6
09/10/2023
11.25
 2,952,100 10.97 11.25 10.97 11,500 302,000 -4.0
06/10/2023
10.97
 5,452,000 10.85 11.01 10.85 114,300 300,000 -2.5
05/10/2023
10.85
 1,968,700 10.77 10.93 10.77 8,000 355,300 -4.7
04/10/2023
10.77
 1,933,500 10.49 10.93 10.37 138,900 302,700 -2.2
03/10/2023
10.49
 2,955,600 10.89 10.89 10.45 1,600 547,300 -7.3
02/10/2023
10.89
 1,523,300 11.05 11.13 10.89 1,200 514,800 -7.1
29/09/2023
11.05
 2,530,600 10.85 11.25 10.93 0 1,027,400 -14.2
28/09/2023
10.85
 2,691,900 10.57 10.85 10.61 4,500 893,500 -11.9
27/09/2023
10.57
 2,778,600 10.53 10.69 10.37 207,200 848,600 -8.4
26/09/2023
10.53
 2,884,200 10.85 10.97 10.53 204,200 810,700 -8.2
25/09/2023
10.85
 3,680,100 11.48 11.48 10.85 1,200 993,400 -14.1
22/09/2023
11.48
 4,930,900 11.96 11.96 11.21 3,300 1,089,700 -15.6
21/09/2023
11.96
 3,286,600 12.28 12.28 11.96 1,600 1,296,500 -19.6
20/09/2023
12.28
 2,278,500 12.16 12.36 12.16 100 820,000 -12.6
19/09/2023
12.16
 5,220,200 12.28 12.40 12.04 54,100 848,900 -12.3
18/09/2023
12.28
 1,698,100 12.56 12.60 12.28 0 0 0
15/09/2023
12.56
 5,330,300 12.76 13.20 12.56 200 74,700 -1.2
14/09/2023
12.76
 1,979,600 13.00 13.08 12.68 2,900 395,700 -6.3
13/09/2023
13.00
 2,769,100 13.00 13.12 12.96 1,000 5,600 -0.1
12/09/2023
13.00
 3,006,000 12.92 13.08 12.88 17,700 158,600 -2.3
11/09/2023
12.92
 14,491,100 12.84 13.00 12.80 100 198,500 -3.2
08/09/2023
12.84
 2,194,800 12.88 12.92 12.80 600 133,200 -2.1
07/09/2023
12.88
 5,530,900 12.88 13.00 12.84 700 92,400 -1.5
06/09/2023
12.88
 3,169,700 12.84 12.96 12.80 0 8,300 -0.1
05/09/2023
12.84
 4,447,300 12.80 12.96 12.76 103,100 532,200 -6.9
31/08/2023
12.80
 5,683,300 12.68 12.84 12.60 5,100 8,900 -0.1
30/08/2023
12.68
 4,373,000 12.64 12.84 12.68 17,000 54,300 -0.6
29/08/2023
12.64
 7,693,400 12.60 12.76 12.60 200 186,700 -3.0
28/08/2023
12.60
 4,751,400 12.52 12.76 12.52 193,100 66,700 2.0
25/08/2023
12.52
 6,036,400 12.48 12.76 12.44 191,700 446,800 -4.0
24/08/2023
12.48
 6,591,700 12.24 12.68 12.24 8,500 529,200 -8.1
23/08/2023
12.24
 3,710,500 12.24 12.48 12.20 38,100 929,400 -13.8
22/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/19 (Volume + 19%, Ratio=0.19)
Quyền mua cổ phiếu: 100000/28916 Giá: 10 (Volume + 28.92%, Ratio=0.29)
22/08/2023
12.24
 9,434,700 12.02 12.64 11.64 17,400 714,000 -10.6
21/08/2023
12.02
 27,603,400 11.31 12.08 11.40 952,000 800,900 2.8
18/08/2023
11.31
 16,207,500 11.80 12.14 11.15 260,800 1,267,600 -19.5
17/08/2023
11.80
 9,180,700 11.74 11.96 11.74 322,800 162,900 3.1
16/08/2023
11.74
 7,086,800 11.71 11.90 11.65 3,300 211,400 -4.0
15/08/2023
11.71
 4,063,600 11.68 11.74 11.65 118,600 15,900 1.9
14/08/2023
11.68
 4,371,200 11.52 11.74 11.52 87,700 87,400 0.0
11/08/2023
11.52
 4,534,100 11.52 11.59 11.40 322,200 19,700 5.6
10/08/2023
11.52
 3,757,400 11.71 11.77 11.46 22,700 98,100 -1.4
09/08/2023
11.71
 4,068,400 11.77 11.90 11.65 16,800 118,600 -1.9
08/08/2023
11.77
 11,401,800 11.43 11.99 11.55 19,200 838,900 -15.7
07/08/2023
11.43
 20,336,600 10.69 11.43 10.72 66,900 590,100 -9.6
04/08/2023
10.69
 5,026,100 10.50 10.69 10.50 245,900 552,300 -5.3
03/08/2023
10.50
 8,054,100 10.38 10.59 10.41 66,800 539,300 -8.0
02/08/2023
10.38
 9,798,900 10.22 10.53 10.22 176,500 810,400 -10.6
01/08/2023
10.22
 9,363,900 10.13 10.38 10.16 187,400 17,100 2.8
31/07/2023
10.13
 5,357,400 10.10 10.28 10.13 221,300 412,300 -3.2
28/07/2023
10.10
 6,073,300 10.22 10.32 10.10 165,300 1,150,000 -16.3
27/07/2023
10.22
 9,148,000 10.13 10.35 10.10 93,300 121,400 -0.5
26/07/2023
10.13
 3,729,500 10.22 10.25 10.13 24,600 51,900 -0.4
25/07/2023
10.22
 7,893,400 10.13 10.35 10.13 211,900 150,100 1.0
24/07/2023
10.13
 9,879,000 10.07 10.28 10.04 246,900 350,200 -1.7
21/07/2023
10.07
 5,128,100 10.07 10.16 9.97 142,500 557,700 -6.8
20/07/2023
10.07
 4,604,600 10.13 10.19 10.01 1,400 324,000 -5.2
19/07/2023
10.13
 10,311,900 10.01 10.35 10.01 136,400 4,500 2.2
18/07/2023
10.01
 9,243,300 9.91 10.16 9.91 7,700 85,300 -1.3
17/07/2023
9.91
 9,897,800 9.73 10.10 9.70 8,600 732,900 -11.6
14/07/2023
9.73
 12,475,200 9.91 10.07 9.66 115,000 300 1.8
13/07/2023
9.91
 8,028,400 10.07 10.07 9.88 219,800 0 3.5

Chính sách bảo mật | Điều khoản sử dụng |