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
(2025-11-05) 		-2 -3.88% 33,001,400 -2,973,000 -146.4
47.50
51.50
48.10
2 tháng
(2025-10-06) 		-2.30 -4.44% 103,608,000 815,300 51.7
47.50
53.90
48.10
3 tháng
(2025-09-08) 		6.70 15.65% 158,158,000 2,960,100 168.8
41.95
53.90
48.10
6 tháng
(2025-06-09) 		18.25 58.40% 396,490,900 3,064,601 176.5
31.25
53.90
48.10
12 tháng
(2024-12-10) 		22.34 82.28% 763,640,300 1,720,329 91.5
26.40
53.90
48.10
24 tháng
(2023-12-18) 		37.18 301.73% 1,765,685,900 -56,212,701 -1,009.5
12.20
53.90
48.10
36 tháng
(2022-12-21) 		41.66 531.61% 3,601,760,900 -99,053,768 -1,655.9
7.50
53.90
48.10
60 tháng
(2020-12-31) 		44.11 817.81% 8,433,935,060 -91,913,271 -1,602.5
5.04
53.90
48.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
8.98
 18,982,900 8.67 9.17 8.67 30,317 109,000 -1.1
16/02/2023
8.67
 6,530,900 8.52 8.67 8.58 6,800 6,300 0.0
15/02/2023
8.52
 6,237,400 8.49 8.67 8.39 10,100 238 0.1
14/02/2023
8.49
 4,852,300 8.58 8.67 8.43 226,810 0 3.1
13/02/2023
8.58
 8,703,500 8.70 8.86 8.49 7,100 2,500 0.1
10/02/2023
8.70
 11,922,900 8.61 8.98 8.55 3,000 14,694 -0.2
09/02/2023
8.61
 7,058,800 8.61 8.83 8.55 2,500 68,000 -0.9
08/02/2023
8.61
 9,302,200 8.39 8.80 8.39 18,610 1,000 0.2
07/02/2023
8.39
 8,553,500 8.61 8.80 8.39 0 0 -0.3
06/02/2023
8.61
 5,601,600 8.61 8.67 8.39 4,500 28,500 -0.3
03/02/2023
8.61
 7,651,200 8.46 8.61 8.49 87,300 4,800 1.1
02/02/2023
8.46
 11,112,300 8.55 8.67 8.39 11,400 4,242 0.1
01/02/2023
8.55
 14,495,000 9.17 9.26 8.55 43,329 156,001 -1.6
31/01/2023
9.17
 9,960,300 8.98 9.23 8.86 4,500 86,700 -1.2
30/01/2023
8.98
 13,824,600 9.29 9.29 8.98 83,100 12,000 1.0
27/01/2023
9.29
 11,516,300 9.26 9.42 9.17 10,500 43,274 -0.5
19/01/2023
9.26
 8,759,900 9.26 9.36 9.20 6,925 4,465 0.0
18/01/2023
9.26
 6,692,400 9.23 9.42 9.20 16,400 60,000 -0.7
17/01/2023
9.23
 11,376,200 9.08 9.36 9.08 0 8,300 -0.1
16/01/2023
9.08
 7,914,500 9.08 9.11 8.92 12,600 2,000 0.2
13/01/2023
9.08
 11,181,500 8.98 9.20 8.98 2,575 46,715 -0.6
12/01/2023
8.98
 8,380,800 8.95 9.05 8.89 4,044 0 0.1
11/01/2023
8.95
 11,001,900 8.95 9.26 8.95 81,192 12,600 1.0
10/01/2023
8.95
 8,606,300 8.83 9.05 8.83 99,700 2,575 1.4
09/01/2023
8.83
 7,179,800 8.95 9.14 8.83 900 4,044 -0.0
06/01/2023
8.95
 46,242,900 8.39 8.95 8.39 5,500 81,100 -1.1
05/01/2023
8.39
 5,516,900 8.36 8.46 8.30 14,900 1,100 0.2
04/01/2023
8.36
 8,833,900 8.46 8.55 8.36 154,000 86,900 0.9
03/01/2023
8.46
 9,006,500 8.12 8.46 8.12 17,100 3,600 0.2
30/12/2022
8.12
 11,217,100 8.12 8.43 8.08 500 29,400 -0.4
29/12/2022
8.12
 11,530,700 8.27 8.49 8.12 13,028 78,858 -0.9
28/12/2022
8.27
 16,704,100 7.74 8.27 7.71 104,000 90,100 0.2
27/12/2022
7.74
 6,945,600 7.50 7.74 7.37 4,400 2,697 0.0
26/12/2022
7.50
 12,469,200 8.05 8.08 7.50 12,000 8,153 0.0
23/12/2022
8.05
 11,357,700 8.18 8.18 7.93 1,500 104,412 -1.3
22/12/2022
8.18
 11,938,900 7.84 8.21 7.90 100 5,000 -0.1
21/12/2022
7.84
 7,034,600 7.71 7.93 7.56 7,900 1,300 0.1
20/12/2022
7.71
 11,499,900 8.15 8.18 7.62 22,000 10,800 0.1
19/12/2022
8.15
 7,733,700 8.18 8.36 8.15 2,139 5,400 -0.0
16/12/2022
8.18
 10,185,000 8.18 8.58 8.02 744,175 7,900 9.7
15/12/2022
8.18
 6,432,100 8.18 8.36 8.02 3,000 1,000 0.0
14/12/2022
8.18
 7,290,300 8.30 8.43 8.15 8,100 2,139 0.1
13/12/2022
8.30
 8,380,200 8.27 8.36 7.93 2,100 502,100 -6.7
12/12/2022
8.27
 18,530,200 8.49 8.49 7.93 183,926 187,031 -0.0
09/12/2022
8.49
 25,654,200 8.46 8.86 7.99 9,700 66,144 -0.8
08/12/2022
8.46
 19,040,900 7.96 8.49 8.05 1,800 2,100 -0.0
07/12/2022
7.96
 13,838,000 8.08 8.24 7.84 24,023 7,010 0.2
06/12/2022
8.08
 36,460,600 8.05 8.49 7.96 7,500 145,210 -1.8
05/12/2022
8.05
 22,381,300 7.53 8.05 7.56 11,969 6,983 0.1
02/12/2022
7.53
 24,433,600 7.06 7.53 6.91 80,400 61,092 0.2
01/12/2022
7.06
 22,054,500 7.09 7.56 7.00 2,800 7,500 -0.1
30/11/2022
7.09
 13,386,800 7.09 7.28 6.94 0 11,900 -0.1
29/11/2022
7.09
 19,154,000 7.03 7.16 6.75 226,963 80,400 1.7
28/11/2022
7.03
 14,405,500 6.60 7.03 6.72 800 2,800 -0.0
25/11/2022
6.60
 16,497,200 6.19 6.60 6.23 77,600 36 0.8
24/11/2022
6.19
 8,952,400 6.08 6.23 5.92 4,354 226,950 -2.2
23/11/2022
6.08
 9,124,800 6.17 6.35 6.08 338 800 -0.0
22/11/2022
6.17
 13,606,700 6.04 6.44 5.98 2,750 69,000 -0.7
21/11/2022
6.04
 7,818,400 6.20 6.29 6.02 0 13,000 -0.1
18/11/2022
6.20
 10,384,000 5.90 6.23 5.69 17 288 -0.0
17/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/11/2022
5.90
 7,471,900 5.52 5.90 5.76 0 2,800 -0.0
16/11/2022
5.52
 20,073,200 5.16 5.52 4.80 62 0 0.0
15/11/2022
5.16
 15,689,600 5.55 5.55 5.16 5,424 0 0.1
14/11/2022
5.55
 12,370,800 5.76 5.76 5.37 23,400 17 0.2
11/11/2022
5.76
 9,660,700 5.74 6.03 5.74 9,830 0 0.1
10/11/2022
5.74
 14,743,400 6.14 6.14 5.74 46,250 5,400 0.4
09/11/2022
6.14
 8,156,300 6.09 6.38 6.09 16,500 5,600 0.1
08/11/2022
6.09
 10,231,200 5.74 6.11 5.60 40,400 27,705 0.1
07/11/2022
5.74
 10,423,000 6.14 6.25 5.74 1,200 0 0.0
04/11/2022
6.14
 17,050,100 6.30 6.36 5.90 500 44,300 -0.5
03/11/2022
6.30
 9,681,400 6.25 6.38 6.09 2,320 40,000 -0.4
02/11/2022
6.25
 10,188,100 6.46 6.52 6.22 3,100 300 0.0
01/11/2022
6.46
 9,141,900 6.33 6.60 6.36 21,000 20,252 0.0
31/10/2022
6.33
 15,043,200 6.09 6.33 6.01 17,500 2,063 0.2
28/10/2022
6.09
 14,674,500 5.95 6.25 6.01 86,600 0 1.0
27/10/2022
5.95
 13,895,900 5.58 5.95 5.63 930,400 20,200 9.7
26/10/2022
5.58
 9,289,600 5.39 5.63 5.41 0 100 -0.0
25/10/2022
5.39
 15,065,600 5.04 5.39 4.90 2,600 54,400 -0.5
24/10/2022
5.04
 11,520,500 5.41 5.55 5.04 78,100 984,100 -8.9
21/10/2022
5.41
 10,964,000 5.79 5.87 5.39 26,800 0 0.3
20/10/2022
5.79
 5,524,400 5.87 5.90 5.71 8,500 2,500 0.1
19/10/2022
5.87
 7,024,500 5.93 6.03 5.82 44,800 0 0.5
18/10/2022
5.93
 7,601,300 5.93 6.14 5.90 82,200 18,000 0.7
17/10/2022
5.93
 7,488,500 5.82 5.98 5.71 0 10,048 -0.1
14/10/2022
5.82
 10,345,600 5.50 5.87 5.63 0 93,982 -1.0
13/10/2022
5.50
 6,626,200 5.44 5.58 5.39 5,400 116,651 -1.1
12/10/2022
5.44
 8,597,100 5.09 5.44 5.06 0 1,700 -0.0
11/10/2022
5.09
 9,726,000 5.47 5.47 5.09 6,010 27 0.1
10/10/2022
5.47
 15,292,300 5.63 5.63 5.24 8,300 5,400 0.0
07/10/2022
5.63
 12,457,300 6.03 6.03 5.63 300 0 0.0
06/10/2022
6.03
 4,695,500 6.46 6.49 6.03 0 6,000 -0.1
05/10/2022
6.46
 4,941,900 6.30 6.55 6.33 6,700 8,300 -0.0
04/10/2022
6.30
 6,107,200 6.49 6.79 6.30 40,400 256 0.5
03/10/2022
6.49
 4,576,600 6.95 7.11 6.46 14,970 0 0.2
30/09/2022
6.95
 5,090,100 6.95 7.00 6.55 290 6,700 -0.1
29/09/2022
6.95
 2,636,600 7.00 7.19 6.95 600 160 0.0
28/09/2022
7.00
 1,673,500 7.22 7.25 7.00 1 55,248 -0.7
27/09/2022
7.22
 1,617,400 7.08 7.25 7.06 4,000 0 0.1
26/09/2022
7.08
 3,117,800 7.43 7.43 7.00 131,600 900 1.7
23/09/2022
7.43
 1,901,700 7.57 7.65 7.43 1,474 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |