Ngân hàng TMCP Bưu điện Liên Việt (lpb)

42
0
(0%)
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
(2025-12-29) 		0.10 0.24% 40,739,400 -3,757,600 -159.7
40.50
43.30
42
2 tháng
(2025-11-28) 		-6.70 -13.79% 89,531,400 -7,464,400 -324.4
40.50
49.50
42
3 tháng
(2025-10-29) 		-12 -22.26% 130,653,700 -9,600,300 -428.5
40.50
53.90
42
6 tháng
(2025-07-31) 		7.70 22.51% 368,230,600 -6,811,199 -242.9
34.20
53.90
42
12 tháng
(2025-02-03) 		8.97 27.24% 756,182,900 -12,719,589 -452.8
28.69
53.90
42
24 tháng
(2024-02-07) 		27.42 189.46% 1,679,234,700 -39,324,937 -894.5
12.80
53.90
42
36 tháng
(2023-02-13) 		33.32 388.31% 3,334,295,800 -105,495,341 -1,937.9
8.12
53.90
42
60 tháng
(2021-02-22) 		35.51 555.34% 8,123,818,300 -99,563,771 -1,904.6
5.04
53.90
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |