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)
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
12/07/2023
10.07
 11,192,200 10.04 10.38 9.97 247,300 4,700 3.9
11/07/2023
10.04
 14,039,500 10.10 10.35 10.04 70,200 14,200 0.9
10/07/2023
10.10
 19,497,200 9.97 10.35 9.97 38,500 16,800 0.4
07/07/2023
9.97
 13,480,600 9.60 9.97 9.57 539,400 11,500 8.4
06/07/2023
9.60
 6,294,400 9.66 9.79 9.51 6,800 3,000 0.1
05/07/2023
9.66
 11,066,600 9.57 9.79 9.57 92,900 73,000 0.3
04/07/2023
9.57
 5,504,700 9.48 9.60 9.42 115,600 0 1.8
03/07/2023
9.48
 6,834,200 9.39 9.60 9.42 152,300 0 2.3
30/06/2023
9.39
 2,664,600 9.42 9.45 9.36 10,000 300 0.1
29/06/2023
9.42
 6,257,400 9.54 9.57 9.42 23,400 1,000 0.3
28/06/2023
9.54
 5,754,500 9.45 9.60 9.45 0 100 -0.0
27/06/2023
9.45
 4,646,300 9.48 9.60 9.45 81,000 35,300 0.7
26/06/2023
9.48
 5,527,500 9.51 9.63 9.29 11,400 73,400 -1.0
23/06/2023
9.51
 16,511,100 9.42 9.76 9.45 124,500 2,400 1.9
22/06/2023
9.42
 11,207,100 9.32 9.51 9.39 69,000 4,200 1.0
21/06/2023
9.32
 10,817,600 9.20 9.48 9.20 181,900 13,100 2.6
20/06/2023
9.20
 3,830,800 9.11 9.29 9.14 15,200 28,100 -0.2
19/06/2023
9.11
 5,251,700 9.14 9.26 9.11 800 42,600 -0.6
16/06/2023
9.14
 4,819,700 9.08 9.29 9.08 34,100 28,900 0.1
15/06/2023
9.08
 5,132,400 9.20 9.20 9.05 2,200 2,300 -0.0
14/06/2023
9.20
 3,990,700 9.26 9.36 9.20 30,200 143,700 -1.7
13/06/2023
9.26
 3,721,200 9.42 9.45 9.26 7,900 147,500 -2.1
12/06/2023
9.42
 8,049,900 9.39 9.42 9.23 15,300 483,500 -7.1
09/06/2023
9.39
 7,825,900 9.08 9.39 9.01 243,300 421,600 -2.8
08/06/2023
9.08
 8,973,600 9.29 9.36 9.05 33,600 2,780,700 -40.8
07/06/2023
9.29
 8,122,200 9.51 9.54 9.29 8,400 434,100 -6.4
06/06/2023
9.51
 11,204,600 9.48 9.54 9.36 1,600 66,500 -1.0
05/06/2023
9.48
 16,405,400 9.29 9.48 9.32 30,600 9,800 0.3
02/06/2023
9.29
 13,176,500 9.11 9.39 9.17 58,300 7,500 0.8
01/06/2023
9.11
 6,447,300 8.98 9.11 8.95 357,200 12,600 5.0
31/05/2023
8.98
 8,681,300 8.98 9.08 8.92 100 100,100 -1.5
30/05/2023
8.98
 8,910,100 8.92 8.98 8.86 115,900 0 1.7
29/05/2023
8.92
 8,652,700 8.77 8.92 8.77 90,200 2,000 1.3
26/05/2023
8.77
 10,642,400 8.64 8.80 8.58 88,600 200,100 -1.6
25/05/2023
8.64
 4,977,300 8.61 8.70 8.58 95,200 200,000 -1.5
24/05/2023
8.61
 5,502,600 8.70 8.77 8.61 800 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |