Ngân hàng TMCP Bưu điện Liên Việt (lpb)

47.50
0.95
(2.04%)
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
(2026-08-18) 		-3.45 -6.90% 55,660,000 1,113,300 74.8
41.20
50.70
47.50
2 tháng
(2026-07-20) 		-6.95 -12.99% 125,951,300 10,686,000 588.9
41.20
54.60
47.50
3 tháng
(2026-06-19) 		-1.45 -3.02% 194,511,600 13,161,000 725.3
41.20
56
47.50
6 tháng
(2026-03-23) 		5.40 13.12% 283,134,600 22,946,500 1,224.5
40.50
56
47.50
12 tháng
(2025-09-22) 		0.05 0.11% 569,745,700 23,507,900 1,310.9
40.35
56
47.50
24 tháng
(2024-09-27) 		20.87 81.27% 1,347,929,000 42,996,819 1,865.9
24.96
56
47.50
36 tháng
(2023-10-03) 		36.06 343.86% 2,447,271,100 -27,443,435 624.4
10.49
56
47.50
60 tháng
(2021-10-13) 		35.93 338.34% 6,742,448,500 -37,973,008 641.0
5.04
56
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
12.48
 6,591,700 12.24 12.68 12.24 8,500 529,200 -8.1
23/08/2023
12.24
 3,710,500 12.44 12.48 12.20 38,100 929,400 -13.8
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 12.64 12.64 11.64 17,400 714,000 -10.6
21/08/2023
12.02
 27,603,400 11.40 12.08 11.40 952,000 800,900 2.8
18/08/2023
11.31
 16,207,500 11.77 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 11.46 11.59 11.40 322,200 19,700 5.6
10/08/2023
11.52
 3,757,400 11.77 11.77 11.46 22,700 98,100 -1.4
09/08/2023
11.71
 4,068,400 11.90 11.90 11.65 16,800 118,600 -1.9
08/08/2023
11.77
 11,401,800 11.55 11.99 11.55 19,200 838,900 -15.7
07/08/2023
11.43
 20,336,600 10.72 11.43 10.72 66,900 590,100 -9.6
04/08/2023
10.69
 5,026,100 10.53 10.69 10.50 245,900 552,300 -5.3
03/08/2023
10.50
 8,054,100 10.41 10.59 10.41 66,800 539,300 -8.0
02/08/2023
10.38
 9,798,900 10.25 10.53 10.22 176,500 810,400 -10.6
01/08/2023
10.22
 9,363,900 10.16 10.38 10.16 187,400 17,100 2.8
31/07/2023
10.13
 5,357,400 10.16 10.28 10.13 221,300 412,300 -3.2
28/07/2023
10.10
 6,073,300 10.19 10.32 10.10 165,300 1,150,000 -16.3
27/07/2023
10.22
 9,148,000 10.16 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 9.97 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
10.10
 10,867,400 10.01 10.35 10.01 136,400 4,500 2.2
18/07/2023
10.01
 9,243,300 9.94 10.16 9.91 7,700 85,300 -1.3
17/07/2023
9.91
 9,897,800 9.70 10.10 9.70 8,600 732,900 -11.6
14/07/2023
9.70
 13,121,300 10.04 10.07 9.66 115,000 300 1.8
13/07/2023
9.91
 8,028,400 9.91 10.07 9.88 219,800 0 3.5
12/07/2023
9.73
 13,453,900 10.01 10.38 9.73 247,300 4,700 3.9
11/07/2023
10.04
 14,039,500 10.13 10.35 10.04 70,200 14,200 0.9
10/07/2023
10.10
 19,497,200 10.01 10.35 9.97 38,500 16,800 0.4
07/07/2023
9.97
 13,480,600 9.57 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
9.63
 11,586,400 9.63 9.79 9.57 92,900 73,000 0.3
04/07/2023
9.57
 5,855,500 9.54 9.60 9.42 115,600 0 1.8
03/07/2023
9.48
 6,834,200 9.42 9.60 9.42 152,300 0 2.3
30/06/2023
9.39
 2,664,600 9.39 9.45 9.36 10,000 300 0.1
29/06/2023
9.39
 6,885,300 9.57 9.57 9.39 23,400 1,000 0.3
28/06/2023
9.48
 6,129,400 9.48 9.60 9.45 0 100 -0.0
27/06/2023
9.45
 4,646,300 9.51 9.60 9.45 81,000 35,300 0.7
26/06/2023
9.48
 5,635,300 9.51 9.63 9.29 11,400 73,400 -1.0
23/06/2023
9.51
 16,968,400 9.48 9.76 9.45 124,500 2,400 1.9
22/06/2023
9.42
 11,207,100 9.39 9.51 9.39 69,000 4,200 1.0
21/06/2023
9.32
 10,817,600 9.29 9.48 9.20 181,900 13,100 2.6
20/06/2023
9.20
 3,830,800 9.14 9.29 9.14 15,200 28,100 -0.2
19/06/2023
9.11
 5,251,700 9.17 9.26 9.11 800 42,600 -0.6
16/06/2023
9.14
 4,819,700 9.20 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 9.42 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 9.54 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 9.42 9.48 9.32 30,600 9,800 0.3
02/06/2023
9.29
 13,176,500 9.17 9.39 9.17 58,300 7,500 0.8
01/06/2023
9.11
 6,447,300 9.01 9.11 8.95 357,200 12,600 5.0
31/05/2023
8.98
 8,681,300 9.01 9.08 8.92 100 100,100 -1.5
30/05/2023
8.98
 8,910,100 8.98 8.98 8.86 115,900 0 1.7
29/05/2023
8.92
 8,652,700 8.80 8.92 8.77 90,200 2,000 1.3
26/05/2023
8.77
 10,642,400 8.67 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 8.77 8.77 8.61 800 500 0.0
23/05/2023
8.70
 5,893,300 8.83 8.86 8.70 0 500,000 -7.1
22/05/2023
8.80
 9,208,600 8.70 8.86 8.67 34,900 9,500 0.4
19/05/2023
8.67
 6,278,600 8.80 8.80 8.58 400 509,600 -7.1
18/05/2023
8.67
 8,384,500 8.58 8.70 8.52 112,900 800,500 -9.6
17/05/2023
8.55
 6,971,900 8.64 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 8.67 8.77 8.58 86,800 402,600 -4.4
12/05/2023
8.61
 7,921,400 8.61 8.64 8.49 30,100 410,000 -5.2
11/05/2023
8.58
 23,746,900 8.74 8.77 8.12 11,200 29,900 -0.3
10/05/2023
8.70
 9,614,700 8.74 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
8.46
 5,158,500 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
 4,703,500 8.61 8.61 8.46 8,900 827,700 -11.2
03/05/2023
8.77
 6,948,200 8.98 9.08 8.77 20,000 623,000 -8.5
02/05/2023
8.61
 7,651,200 8.58 8.61 8.49 87,300 4,800 1.1
01/05/2023
8.39
 5,516,900 8.43 8.46 8.30 14,900 1,100 0.2
28/04/2023
8.67
 5,012,900 8.80 8.80 8.67 100 23,000 -0.3
27/04/2023
8.80
 8,395,500 8.61 8.86 8.52 3,200 637,900 -8.9
26/04/2023
8.67
 7,897,300 8.05 8.67 8.05 517,120 300,314 3.0
25/04/2023
8.12
 8,634,500 8.33 8.36 8.12 72,220 401,051 -4.3
24/04/2023
8.30
 7,780,400 8.55 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
8.58
 4,502,100 8.46 8.61 8.46 10,200 137,700 -1.8
19/04/2023
8.49
 8,828,400 8.80 8.80 8.46 2,710 1,092,902 -14.9
18/04/2023
8.67
 13,418,300 8.92 8.95 8.58 1,825 360,000 -5.0
17/04/2023
8.86
 12,195,000 9.26 9.29 8.77 8,415 400,347 -5.6
14/04/2023
9.17
 17,307,100 9.17 9.54 9.17 478,900 403,700 1.1
13/04/2023
9.14
 4,385,000 9.23 9.29 9.14 120 21,900 -0.3
12/04/2023
9.20
 5,337,000 9.26 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 9.26 9.29 9.05 9,800 14,800 -0.1
07/04/2023
9.17
 11,730,500 9.36 9.39 9.11 13,200 8,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |