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)
22/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/19 (Volume + 19%, Ratio=0.19)
Quyền mua cổ phiếu: 100000/28916 Giá: 10 (Volume + 28.92%, Ratio=0.29)
22/08/2023
12.24
 9,434,700 12.02 12.64 11.64 17,400 714,000 -10.6
21/08/2023
12.02
 27,603,400 11.31 12.08 11.40 952,000 800,900 2.8
18/08/2023
11.31
 16,207,500 11.80 12.14 11.15 260,800 1,267,600 -19.5
17/08/2023
11.80
 9,180,700 11.74 11.96 11.74 322,800 162,900 3.1
16/08/2023
11.74
 7,086,800 11.71 11.90 11.65 3,300 211,400 -4.0
15/08/2023
11.71
 4,063,600 11.68 11.74 11.65 118,600 15,900 1.9
14/08/2023
11.68
 4,371,200 11.52 11.74 11.52 87,700 87,400 0.0
11/08/2023
11.52
 4,534,100 11.52 11.59 11.40 322,200 19,700 5.6
10/08/2023
11.52
 3,757,400 11.71 11.77 11.46 22,700 98,100 -1.4
09/08/2023
11.71
 4,068,400 11.77 11.90 11.65 16,800 118,600 -1.9
08/08/2023
11.77
 11,401,800 11.43 11.99 11.55 19,200 838,900 -15.7
07/08/2023
11.43
 20,336,600 10.69 11.43 10.72 66,900 590,100 -9.6
04/08/2023
10.69
 5,026,100 10.50 10.69 10.50 245,900 552,300 -5.3
03/08/2023
10.50
 8,054,100 10.38 10.59 10.41 66,800 539,300 -8.0
02/08/2023
10.38
 9,798,900 10.22 10.53 10.22 176,500 810,400 -10.6
01/08/2023
10.22
 9,363,900 10.13 10.38 10.16 187,400 17,100 2.8
31/07/2023
10.13
 5,357,400 10.10 10.28 10.13 221,300 412,300 -3.2
28/07/2023
10.10
 6,073,300 10.22 10.32 10.10 165,300 1,150,000 -16.3
27/07/2023
10.22
 9,148,000 10.13 10.35 10.10 93,300 121,400 -0.5
26/07/2023
10.13
 3,729,500 10.22 10.25 10.13 24,600 51,900 -0.4
25/07/2023
10.22
 7,893,400 10.13 10.35 10.13 211,900 150,100 1.0
24/07/2023
10.13
 9,879,000 10.07 10.28 10.04 246,900 350,200 -1.7
21/07/2023
10.07
 5,128,100 10.07 10.16 9.97 142,500 557,700 -6.8
20/07/2023
10.07
 4,604,600 10.13 10.19 10.01 1,400 324,000 -5.2
19/07/2023
10.13
 10,311,900 10.01 10.35 10.01 136,400 4,500 2.2
18/07/2023
10.01
 9,243,300 9.91 10.16 9.91 7,700 85,300 -1.3
17/07/2023
9.91
 9,897,800 9.73 10.10 9.70 8,600 732,900 -11.6
14/07/2023
9.73
 12,475,200 9.91 10.07 9.66 115,000 300 1.8
13/07/2023
9.91
 8,028,400 10.07 10.07 9.88 219,800 0 3.5
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

Chính sách bảo mật | Điều khoản sử dụng |