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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |