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)
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
36.69
 2,221,000 37.28 37.68 36.45 665,900 186,200 22.3
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
01/05/2024
13.24
 2,311,800 13.40 13.40 13.12 110,800 212,000 -1.7
30/04/2024
36.69
 2,221,000 37.28 37.68 36.45 665,900 186,200 22.3
29/04/2024
36.69
 2,221,000 37.28 37.68 36.45 665,900 186,200 22.3
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
18/04/2024
36.69
 2,221,000 37.28 37.68 36.45 665,900 186,200 22.3
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
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
14/02/2024
36.69
 2,221,000 37.28 37.68 36.45 665,900 186,200 22.3
13/02/2024
36.69
 2,221,000 37.28 37.68 36.45 665,900 186,200 22.3
12/02/2024
26.52
 6,919,600 25.80 26.80 25.80 1,178,900 13,500 38.8
09/02/2024
25.04
 2,132,400 25.24 25.32 24.84 42,200 28,200 0.4
08/02/2024
22.73
 3,044,400 22.81 23.13 22.45 220,000 188,500 0.9
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

Chính sách bảo mật | Điều khoản sử dụng |