Ngân hàng TMCP Bưu điện Liên Việt (lpb)

45.85
-1.05
(-2.24%)
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
(2026-05-18) 		-5.85 -11.19% 22,046,900 3,839,279 0
45.50
54.10
46.90
2 tháng
(2026-04-20) 		0.45 0.98% 46,762,800 5,276,744 0
45.50
54.50
46.90
3 tháng
(2026-03-19) 		2.55 5.81% 84,485,200 7,089,579 -30.9
41.10
54.50
46.90
6 tháng
(2025-12-19) 		2.95 6.78% 201,514,900 3,705,279 -176.7
40.35
54.50
46.90
12 tháng
(2025-06-23) 		14.85 46.99% 594,605,600 5,578,280 -54.0
31.60
54.50
46.90
24 tháng
(2024-06-27) 		23.60 103.29% 1,316,579,600 1,274,202 -220.0
21.61
54.50
46.90
36 tháng
(2023-07-03) 		36.97 390.04% 2,625,278,500 -81,599,363 -1,669.3
9.48
54.50
46.90
60 tháng
(2021-07-13) 		34.49 288.35% 6,850,081,200 -71,292,092 -1,353.6
5.04
54.50
46.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |