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)
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
22/09/2022
7.57
 2,030,800 7.54 7.62 7.41 52,094 4,000 0.7
21/09/2022
7.54
 1,222,800 7.60 7.62 7.49 3,000 107,000 -1.5
20/09/2022
7.60
 2,627,300 7.35 7.62 7.33 13,394 4,300 0.1
19/09/2022
7.35
 2,755,700 7.65 7.70 7.35 21,200 73,900 -0.7
16/09/2022
7.65
 3,046,800 7.97 7.97 7.65 5,400 3,000 0.0
15/09/2022
7.97
 1,248,300 8.03 8.08 7.95 100 100 4.5
14/09/2022
8.03
 2,648,500 8.03 8.08 7.78 337,600 34,500 0.4
13/09/2022
8.03
 1,550,300 7.97 8.05 7.89 89,100 5,400 0.4
12/09/2022
7.97
 1,759,200 7.92 8.03 7.95 12,800 100 -3.7
09/09/2022
7.92
 5,568,800 7.92 8.03 7.62 500 250,500 -3.7
08/09/2022
7.92
 5,839,600 8.38 8.43 7.87 42,400 90,000 -0.7
07/09/2022
8.38
 5,347,300 8.57 8.62 8.38 2,000 93,000 -1.4
06/09/2022
8.57
 4,900,600 8.48 8.65 8.43 200 500 -0.0
05/09/2022
8.48
 3,499,100 8.51 8.62 8.40 26,100 42,400 -0.3
31/08/2022
8.51
 2,707,500 8.48 8.51 8.38 142,000 0 2.2
30/08/2022
8.48
 4,242,100 8.35 8.57 8.35 4,600 2,200 0.0
29/08/2022
8.35
 4,576,300 8.51 8.51 8.13 35,300 26,100 0.1
26/08/2022
8.51
 4,268,100 8.59 8.67 8.48 52,000 40,300 0.2
25/08/2022
8.59
 6,804,900 8.48 8.67 8.51 58,100 9,100 0.8
24/08/2022
8.48
 3,332,700 8.51 8.57 8.46 2,100 8,000 -0.1
23/08/2022
8.51
 3,989,700 8.35 8.51 8.30 500 10,200 -0.2
22/08/2022
8.35
 3,173,300 8.38 8.43 8.24 0 0 -1.8
19/08/2022
8.38
 3,367,700 8.43 8.51 8.35 15,700 129,300 -1.8
18/08/2022
8.43
 4,386,400 8.54 8.57 8.40 7,100 500 0.1
17/08/2022
8.54
 4,075,700 8.65 8.67 8.54 1,200 0 0.0
16/08/2022
8.65
 3,208,800 8.70 8.73 8.59 142,600 130,000 0.2
15/08/2022
8.70
 9,557,400 8.40 8.81 8.46 6,000 22,500 -0.3
12/08/2022
8.40
 3,455,900 8.27 8.43 8.24 3,700 1,500 0.0
11/08/2022
8.27
 5,153,700 8.27 8.48 8.19 9,100 12,600 -0.1
10/08/2022
8.27
 4,916,000 8.38 8.46 8.27 24,200 6,000 0.3
09/08/2022
8.38
 8,597,800 8.59 8.65 8.32 6,000 3,700 0.0
08/08/2022
8.59
 4,608,000 8.67 8.70 8.57 59,600 9,100 0.8
05/08/2022
8.67
 5,021,500 8.65 8.67 8.48 117,800 8,500 1.8
04/08/2022
8.65
 6,406,800 8.62 8.73 8.54 581,200 18,000 9.0
03/08/2022
8.62
 6,583,900 8.57 8.62 8.40 135,600 63,300 1.2
02/08/2022
8.57
 8,253,100 8.48 8.62 8.40 213,600 117,800 1.5

Chính sách bảo mật | Điều khoản sử dụng |