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)
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
01/08/2022
8.48
 8,339,600 8.19 8.57 8.19 126,700 139,100 -0.2
29/07/2022
8.19
 6,330,700 8.40 8.46 8.16 17,400 577,700 -8.5
28/07/2022
8.40
 12,271,600 8.24 8.54 8.27 218,000 213,600 0.1
27/07/2022
8.24
 13,683,400 7.92 8.24 7.84 2,026,500 126,700 29.1
26/07/2022
7.92
 6,284,400 7.87 7.97 7.76 1,418,000 17,400 20.6
25/07/2022
7.87
 5,452,800 7.76 7.89 7.70 1,442,300 95,000 19.7
22/07/2022
7.76
 11,043,100 7.89 8.11 7.76 71,000 177,900 17.2
21/07/2022
7.89
 12,029,100 7.62 8.03 7.68 3,770,100 164,600 52.8
20/07/2022
7.62
 4,711,100 7.49 7.65 7.54 109,600 162,000 -0.7
19/07/2022
7.49
 4,784,800 7.60 7.60 7.35 53,000 102,200 -0.7
18/07/2022
7.60
 6,399,900 7.54 7.73 7.52 1,448,700 23,800 20.1
15/07/2022
7.54
 6,349,100 7.52 7.70 7.52 519,500 204,800 4.4
14/07/2022
7.52
 6,453,300 7.46 7.62 7.33 42,000 59,800 -0.2
13/07/2022
7.46
 10,205,200 7.22 7.60 7.22 61,000 104,300 -0.6
12/07/2022
7.22
 3,665,000 7.00 7.22 6.98 122,600 2,000 1.6
11/07/2022
7.00
 4,912,700 7.14 7.17 6.95 33,800 1,000 0.4
08/07/2022
7.14
 5,704,500 7.08 7.30 7.08 24,300 98,700 0.4
07/07/2022
7.08
 3,853,000 7.03 7.22 6.95 21,100 74,000 -0.7
06/07/2022
7.03
 6,938,600 7.33 7.35 7.00 95,100 150,700 -0.7
05/07/2022
7.33
 10,476,500 7.33 7.60 7.30 68,400 124,900 -0.8
04/07/2022
7.33
 9,278,300 7.03 7.33 7.08 29,300 5,000 0.3
01/07/2022
7.03
 11,487,600 7.03 7.19 6.65 113,400 202,100 -1.2
30/06/2022
7.03
 6,673,600 7.27 7.33 7.03 247,900 38,300 2.7
29/06/2022
7.27
 5,963,300 7.22 7.52 7.11 61,000 189,600 -1.8
28/06/2022
7.22
 18,949,400 6.79 7.25 6.41 707,400 60,700 8.7
27/06/2022
6.79
 12,848,700 7.11 7.27 6.73 96,800 15,500 1.1
24/06/2022
7.11
 4,427,300 7.27 7.30 7.11 22,000 287,000 -3.5
23/06/2022
7.27
 7,136,500 6.84 7.27 6.73 71,000 177,900 -1.4
22/06/2022
6.84
 6,676,400 6.41 6.84 6.52 100,700 42,200 0.7
21/06/2022
6.41
 4,890,300 6.36 6.65 6.25 191,900 21,000 2.0
20/06/2022
6.36
 4,711,900 6.46 6.63 6.36 50,000 38,200 0.1
17/06/2022
6.46
 8,831,400 6.79 6.79 6.33 1,036,600 131,900 10.9
16/06/2022
6.79
 13,563,100 6.68 6.84 6.25 378,000 86,100 3.7
15/06/2022
6.68
 12,792,200 7.08 7.27 6.65 118,700 131,100 -0.2
14/06/2022
7.08
 13,205,300 7.49 7.57 7.00 1,191,400 41,700 15.1
13/06/2022
7.49
 5,766,300 8.03 8.03 7.49 8,700 181,400 -2.4
10/06/2022
8.03
 4,137,900 8.22 8.27 8.03 48,600 0 0.7
09/06/2022
8.22
 4,636,400 8.16 8.24 8.11 68,100 0 1.0
08/06/2022
8.16
 5,601,400 7.65 8.16 7.68 157,900 3,500 2.3
07/06/2022
7.65
 2,825,000 7.76 7.78 7.49 19,600 25,800 -0.1
06/06/2022
7.76
 4,142,800 7.76 7.97 7.68 533,400 1,029,700 -7.2
03/06/2022
7.76
 2,777,200 7.87 7.92 7.68 30,900 400 0.4
02/06/2022
7.87
 4,977,500 8.05 8.19 7.87 11,200 1,957,700 -28.4
01/06/2022
8.05
 4,752,700 8.08 8.19 8.00 0 818,700 -12.2
31/05/2022
8.08
 5,467,700 8.24 8.24 8.03 18,000 485,700 -7.0
30/05/2022
8.24
 4,091,800 8.11 8.35 8.11 300 2,000 -0.0
27/05/2022
8.11
 5,036,700 8.19 8.24 8.08 93,400 1,009,000 -13.8
26/05/2022
8.19
 3,913,200 8.19 8.35 8.11 500 91,700 -1.4
25/05/2022
8.19
 4,975,500 7.87 8.22 7.87 77,700 6,900 1.1
24/05/2022
7.87
 3,754,100 7.76 7.87 7.49 4,100 100 0.1
23/05/2022
7.76
 4,162,100 7.87 8.03 7.70 518,700 3,000 7.4
20/05/2022
7.87
 3,227,100 7.84 8.00 7.78 10,400 122,400 -1.6
19/05/2022
7.84
 5,344,400 7.97 8.19 7.68 13,600 403,000 -5.7
18/05/2022
7.97
 7,999,600 7.54 8.05 7.60 14,500 132,500 -1.7
17/05/2022
7.54
 4,745,800 7.06 7.54 7.06 293,000 7,400 4.0
16/05/2022
7.06
 4,510,500 6.98 7.46 7.06 87,900 25,200 0.8
13/05/2022
6.98
 11,020,700 7.49 7.54 6.98 273,000 5,200 3.6
12/05/2022
7.49
 5,456,900 8.03 8.03 7.49 7,700 54,600 -0.7
11/05/2022
8.03
 3,412,400 8.03 8.13 7.87 24,300 98,700 -1.1
10/05/2022
8.03
 4,428,600 7.89 8.08 7.41 161,800 36,600 1.9
09/05/2022
7.89
 9,804,700 8.46 8.46 7.89 161,000 47,000 1.7
06/05/2022
8.46
 6,451,800 8.86 8.86 8.46 30,300 3,000 0.4
05/05/2022
8.86
 4,181,000 9.05 9.24 8.73 14,600 119,300 -1.8

Chính sách bảo mật | Điều khoản sử dụng |