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)
08/03/2024
13.64
 6,062,300 14.12 14.20 13.60 89,000 1,154,400 -18.5
07/03/2024
14.12
 2,984,000 14.28 14.28 14.12 11,000 395,100 -6.8
06/03/2024
14.24
 6,717,900 14.24 14.75 14.20 171,800 663,700 -8.9
05/03/2024
14.08
 4,366,400 13.80 14.08 13.76 31,500 397,121 -6.4
04/03/2024
13.72
 4,156,200 13.64 13.84 13.60 22,826 445,329 -7.3
01/03/2024
13.60
 3,419,700 13.64 13.76 13.56 248,000 406,657 -2.7
29/02/2024
13.64
 3,016,100 13.88 13.92 13.64 40,100 430,800 -6.7
28/02/2024
13.80
 2,813,300 13.88 13.92 13.80 472,200 254,169 3.8
27/02/2024
13.72
 2,488,500 13.84 13.96 13.72 861,900 313,200 9.5
26/02/2024
13.72
 1,657,800 13.68 13.84 13.68 21,700 107,900 -1.5
23/02/2024
13.64
 5,581,000 14.12 14.40 13.64 643,300 512,200 2.4
22/02/2024
14.12
 2,325,900 14.16 14.28 14.08 167,600 230,100 -1.1
21/02/2024
14.16
 2,372,400 14.24 14.32 14.12 104,900 672,737 -10.1
20/02/2024
14.16
 1,845,100 14.12 14.24 14.12 32,400 215,900 -3.3
19/02/2024
14.12
 3,407,600 14.24 14.32 14.08 99,100 924,835 -14.7
16/02/2024
14.32
 3,623,000 14.51 14.55 14.20 48,600 1,220,900 -21.1
15/02/2024
14.51
 2,223,000 14.67 14.67 14.48 282,900 269,800 0.3
07/02/2024
14.48
 3,167,100 14.44 14.55 14.28 1,600 1,368,700 -24.7
06/02/2024
14.44
 1,955,500 14.55 14.71 14.36 180,900 839,485 -12.0
05/02/2024
14.51
 3,808,200 14.12 14.63 14.12 340,200 385,479 -0.8
02/02/2024
14.20
 5,080,400 14.28 14.51 14.20 125,600 1,569,100 -25.9
01/02/2024
14.28
 7,857,300 14.16 14.63 14.08 151,300 1,810,400 -30.0
31/01/2024
14.08
 7,769,400 14.24 14.28 14.04 109,800 1,440,800 -23.6
30/01/2024
14.16
 6,959,600 14.08 14.44 14.08 63,500 950,400 -15.9
29/01/2024
14.04
 9,874,500 13.88 14.36 13.84 6,600 1,540,600 -27.3
26/01/2024
13.92
 2,116,300 13.96 14.00 13.88 0 182,400 -3.2
25/01/2024
13.92
 4,001,800 13.84 13.92 13.76 0 394,000 -6.8
24/01/2024
13.80
 3,442,100 13.76 13.88 13.68 674,000 400,400 4.8
23/01/2024
13.76
 3,042,000 13.88 13.88 13.72 137,800 323,700 -3.2
22/01/2024
13.76
 4,686,900 14.00 14.00 13.64 179,200 517,500 -5.8
19/01/2024
13.88
 4,412,100 13.96 14.04 13.80 90,500 940,800 -14.8
18/01/2024
13.88
 12,953,300 13.60 14.04 13.52 75,300 1,891,300 -31.5
17/01/2024
13.48
 16,174,700 13.36 13.88 13.32 140,600 2,699,900 -43.6
16/01/2024
13.32
 6,517,300 13.20 13.52 13.20 1,053,200 652,500 6.7
15/01/2024
13.24
 6,142,200 13.56 13.60 13.24 43,200 1,114,500 -18.0
12/01/2024
13.24
 10,227,400 12.96 13.28 12.88 135,300 1,044,600 -15.0
11/01/2024
13.20
 6,894,700 13.16 13.56 13.12 93,700 426,900 -5.6
10/01/2024
13.16
 4,064,700 13.12 13.32 13.08 64,000 366,800 -5.0
09/01/2024
13.12
 2,571,900 13.32 13.32 13.00 29,100 194,000 -2.7
08/01/2024
13.20
 4,503,100 13.28 13.48 13.20 89,900 860,100 -12.9
05/01/2024
13.24
 2,311,800 13.40 13.40 13.12 110,800 212,000 -1.7
04/01/2024
13.16
 7,468,900 13.00 13.44 12.92 128,700 1,412,400 -21.2
03/01/2024
12.96
 2,847,700 12.88 12.96 12.76 101,200 834,700 -11.8
02/01/2024
12.80
 3,857,100 12.60 13.00 12.60 54,700 1,155,200 -17.7
29/12/2023
12.56
 1,717,100 12.60 12.76 12.52 8,000 575,800 -9.0
28/12/2023
12.60
 2,345,600 12.52 12.72 12.48 15,000 395,900 -6.0
27/12/2023
12.52
 2,317,900 12.48 12.64 12.48 300,000 392,500 -1.4
26/12/2023
12.48
 1,833,700 12.44 12.64 12.48 459,900 697,900 -3.7
25/12/2023
12.44
 1,286,500 12.44 12.56 12.28 8,800 250,600 -3.8
22/12/2023
12.44
 2,091,500 12.24 12.56 12.24 0 383,100 -6.0
21/12/2023
12.24
 1,514,400 12.28 12.40 12.16 200 381,500 -5.9
20/12/2023
12.28
 1,105,800 12.20 12.44 12.20 15,400 278,900 -4.1
19/12/2023
12.20
 2,017,700 12.32 12.44 12.12 300 458,100 -7.0
18/12/2023
12.32
 2,105,100 12.52 12.64 12.32 6,900 573,200 -8.9
15/12/2023
12.52
 1,608,400 12.48 12.68 12.48 200 264,200 -4.2
14/12/2023
12.48
 1,862,500 12.60 12.76 12.48 12,100 430,100 -6.6
13/12/2023
12.60
 2,614,200 12.80 12.96 12.52 400 298,900 -4.8
12/12/2023
12.80
 3,448,900 12.92 13.08 12.76 34,700 748,200 -11.6
11/12/2023
12.92
 6,819,200 13.04 13.20 12.88 48,300 679,300 -10.4
08/12/2023
13.04
 9,410,300 12.76 13.16 12.76 14,000 1,253,700 -20.3
07/12/2023
12.76
 10,698,700 12.56 12.84 12.60 66,600 1,330,800 -20.2
06/12/2023
12.56
 10,765,300 12.24 12.76 12.24 54,000 349,500 -4.6
05/12/2023
12.24
 3,201,300 12.20 12.32 12.12 55,800 331,700 -4.2
04/12/2023
12.20
 3,428,500 12.20 12.32 12.16 35,500 339,600 -4.7
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

Chính sách bảo mật | Điều khoản sử dụng |