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)
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
23/05/2023
8.70
 5,208,800 8.80 8.86 8.70 0 500,000 -7.1
22/05/2023
8.80
 8,716,000 8.67 8.86 8.67 34,900 9,500 0.4
19/05/2023
8.67
 5,637,600 8.64 8.80 8.58 400 509,600 -7.1
18/05/2023
8.64
 7,919,800 8.55 8.70 8.52 112,900 800,500 -9.6
17/05/2023
8.55
 6,971,900 8.61 8.67 8.52 600 937,100 -13.0
16/05/2023
8.61
 6,908,500 8.58 8.64 8.52 16,800 465,700 -6.2
15/05/2023
8.58
 9,855,100 8.61 8.77 8.58 86,800 402,600 -4.4
12/05/2023
8.61
 7,921,400 8.58 8.64 8.49 30,100 410,000 -5.2
11/05/2023
8.58
 23,746,900 8.70 8.77 8.12 11,200 29,900 -0.3
10/05/2023
8.70
 9,614,700 8.67 8.77 8.58 500 23,600 -0.3
09/05/2023
8.67
 13,126,300 8.49 8.74 8.49 61,400 402,000 -4.7
08/05/2023
8.49
 4,589,200 8.49 8.61 8.46 3,700 403,500 -5.5
05/05/2023
8.49
 2,766,900 8.46 8.61 8.39 100 40,000 -0.5
04/05/2023
8.46
 4,215,400 8.67 8.67 8.46 8,900 827,700 -11.2
28/04/2023
8.67
 4,063,300 8.80 8.80 8.67 100 23,000 -0.3
27/04/2023
8.80
 8,395,500 8.67 8.86 8.52 3,200 637,900 -8.9
26/04/2023
8.67
 7,897,300 8.12 8.67 8.05 517,120 300,314 3.0
25/04/2023
8.12
 8,634,500 8.30 8.36 8.12 72,220 401,051 -4.3
24/04/2023
8.30
 7,780,400 8.46 8.58 8.24 1,110 402,575 -5.4
21/04/2023
8.46
 7,565,200 8.61 8.70 8.46 1,200 604,700 -8.2
20/04/2023
8.61
 4,112,900 8.49 8.61 8.46 10,200 137,700 -1.8
19/04/2023
8.49
 8,828,400 8.67 8.80 8.46 2,710 1,092,902 -14.9
18/04/2023
8.67
 13,418,300 8.86 8.95 8.58 1,825 360,000 -5.0
17/04/2023
8.86
 12,195,000 9.17 9.29 8.77 8,415 400,347 -5.6
14/04/2023
9.17
 17,307,100 9.14 9.54 9.17 478,900 403,700 1.1
13/04/2023
9.14
 4,385,000 9.20 9.29 9.14 120 21,900 -0.3
12/04/2023
9.20
 5,337,000 9.20 9.36 9.20 300 17,300 -0.3
11/04/2023
9.20
 5,438,300 9.05 9.20 9.01 19,800 0 0.3
10/04/2023
9.05
 8,882,400 9.20 9.29 9.05 9,800 14,800 -0.1
07/04/2023
9.20
 10,964,600 9.32 9.39 9.11 13,200 8,300 0.1
06/04/2023
9.32
 12,634,600 9.63 9.70 9.32 9,400 16,000 -0.1
05/04/2023
9.63
 4,997,200 9.76 9.76 9.60 1,100 150,300 -2.3
04/04/2023
9.76
 15,680,400 9.60 9.82 9.57 166,000 17,110 2.3
03/04/2023
9.60
 9,571,600 9.54 9.79 9.54 100,100 84,900 0.2
31/03/2023
9.54
 6,236,700 9.51 9.54 9.42 56,600 5,740 0.8
30/03/2023
9.51
 6,348,400 9.51 9.63 9.48 0 23,520 -0.4
29/03/2023
9.51
 6,691,700 9.48 9.57 9.45 155 1,900 -0.0
28/03/2023
9.48
 11,966,000 9.57 9.70 9.48 3,100 20,950 -0.3
27/03/2023
9.57
 6,694,000 9.60 9.63 9.54 31,800 12,100 0.3
24/03/2023
9.60
 17,971,200 9.26 9.73 9.29 42,600 95,000 -0.8
23/03/2023
9.26
 3,437,400 9.17 9.26 9.11 167,600 7,000 2.4
22/03/2023
9.17
 7,046,700 9.11 9.23 9.11 16,400 16,400 -0.0
21/03/2023
9.11
 5,579,700 8.95 9.17 8.95 0 42,300 -7.0
20/03/2023
8.95
 16,900,400 9.23 9.23 8.95 2,700 0 0.0
17/03/2023
9.23
 13,284,200 9.26 9.32 9.20 25,700 11,300 0.2
16/03/2023
9.26
 4,181,800 9.29 9.32 9.20 37,900 58,560 -0.3
15/03/2023
9.29
 17,449,800 9.08 9.45 9.17 63,900 21,000 0.6
14/03/2023
9.08
 16,302,600 9.14 9.29 9.08 28,000 14,650 0.2
13/03/2023
9.14
 13,523,200 9.14 9.36 9.11 108,500 37,000 1.1
10/03/2023
9.14
 8,374,400 9.17 9.26 9.11 138,800 46,600 1.4
09/03/2023
9.17
 19,620,500 9.08 9.39 9.11 100 15,100 -0.2
08/03/2023
9.08
 7,295,700 8.89 9.08 8.83 254,900 150,489 1.5
07/03/2023
8.89
 7,956,600 8.83 9.05 8.83 36,100 600,000 -8.1
06/03/2023
8.83
 8,653,100 8.77 9.05 8.83 100 0 0.0
03/03/2023
8.77
 6,948,200 8.92 9.08 8.77 20,000 623,000 -8.5
02/03/2023
8.92
 8,285,400 8.86 9.17 8.77 5,500 615,700 -8.8
01/03/2023
8.86
 9,759,700 8.64 8.98 8.55 46,910 36,000 0.2
28/02/2023
8.64
 5,336,700 8.55 8.70 8.58 323,000 0 4.5
27/02/2023
8.55
 5,801,300 8.74 8.74 8.55 70,900 311,500 -3.3
24/02/2023
8.74
 7,628,200 8.77 8.92 8.74 4,002 500,000 -7.0
23/02/2023
8.77
 9,337,000 8.74 8.95 8.58 5,300 550,915 -7.7
22/02/2023
8.74
 9,985,800 9.11 9.17 8.74 9,100 10,390 -0.0
21/02/2023
9.11
 8,629,600 9.29 9.36 9.08 6,500 0 0.1
20/02/2023
9.29
 10,621,600 8.98 9.29 8.98 38 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |