Ngân hàng TMCP Bưu điện Liên Việt (lpb)

42
0.10
(0.24%)
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
(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)
27/01/2026
42
 1,433,100 42 42.55 41.90 169,600 92,900 3.2
26/01/2026
41.90
 1,421,000 42.60 43.30 41.50 281,300 539,500 -10.9
23/01/2026
42.40
 1,914,200 43.90 43.90 41.90 83,200 486,300 -17.3
22/01/2026
43.30
 2,487,900 42.95 44 42.90 212,000 598,900 -16.9
21/01/2026
42.95
 3,086,500 42.50 45 42.50 260,900 1,221,900 -41.8
20/01/2026
42.35
 2,707,000 41.70 43.25 41.35 579,000 170,800 17.2
19/01/2026
41.55
 863,600 41.90 42.10 41.35 34,600 249,500 -9.0
16/01/2026
41.75
 1,930,100 41.60 42.15 41.20 662,500 483,900 7.6
15/01/2026
41.50
 1,812,900 41.85 42.10 41 132,500 751,200 -25.7
14/01/2026
41.70
 1,518,900 42.10 42.20 41.25 209,600 582,700 -15.5
13/01/2026
41.90
 2,377,800 42.80 42.80 41.30 79,900 1,339,700 -52.4
12/01/2026
42.40
 2,299,400 41.40 42.45 41.30 1,201,500 510,000 29.2
09/01/2026
41.20
 2,099,000 42.10 42.50 40.95 213,000 880,300 -27.8
08/01/2026
42
 1,923,900 42.20 42.30 41.40 746,700 834,800 -3.6
07/01/2026
42.10
 1,271,400 41.90 42.50 41.65 202,100 179,900 0.9
06/01/2026
41.70
 4,415,000 40.70 41.85 40.55 2,258,800 159,400 86.0
05/01/2026
40.50
 4,157,300 42 42.30 39.90 390,500 1,212,900 -33.8
31/12/2025
41.80
 2,465,100 42.05 42.05 41.45 175,000 1,178,100 -41.8
30/12/2025
41.90
 817,300 41.95 41.95 41.60 72,800 258,500 -7.7
29/12/2025
41.80
 1,171,100 41.50 42.15 41.45 305,000 220,200 3.5
26/12/2025
41.50
 2,093,000 42.10 42.50 41.50 609,000 362,800 10.4
25/12/2025
42
 2,288,000 43 43.30 42 155,900 265,400 -4.8
24/12/2025
42.80
 2,615,700 42 43.85 42 837,500 719,600 5.2
23/12/2025
41.80
 12,622,600 44.25 44.25 41.25 798,100 2,681,900 -78.9
22/12/2025
44
 2,655,200 43.80 44.45 43.20 462,200 116,500 15.1
19/12/2025
43.50
 1,371,800 44 46.80 43.50 89,000 498,200 -18.0
18/12/2025
43.80
 1,671,400 44.20 44.20 42.85 263,700 193,500 3.0
17/12/2025
44
 854,400 44.70 44.80 43.30 287,100 143,700 6.3
16/12/2025
44.45
 2,136,800 43 44.50 42.75 607,900 652,800 -1.9
15/12/2025
42.80
 1,403,500 44.35 44.35 42.50 195,300 659,700 -20.0
12/12/2025
44.20
 1,570,300 44.75 44.85 43.20 158,200 297,800 -6.2
11/12/2025
44.50
 1,245,100 44.50 45.50 44.25 206,000 196,300 0.4
10/12/2025
44.20
 1,452,300 44.65 44.75 43.80 291,400 463,700 -7.6
09/12/2025
44
 4,632,400 46.40 46.40 43.60 638,900 953,000 -14.0
08/12/2025
46.30
 2,989,700 48.10 48.55 46.05 1,130,600 1,110,900 0.9
05/12/2025
48.10
 1,083,400 49.65 49.65 48.10 87,100 410,600 -15.6
04/12/2025
49.50
 1,140,300 48.85 50 48.85 67,600 106,800 -1.9
03/12/2025
48.60
 1,490,800 48 49 48 409,400 40,800 17.9
02/12/2025
47.50
 1,242,000 48.10 48.50 47.30 147,200 298,700 -7.2
01/12/2025
47.90
 798,600 48.80 49 47.90 25,500 410,900 -18.6
28/11/2025
48.60
 1,434,700 49.50 50.70 48.20 53,100 643,900 -29.1
27/11/2025
49.30
 1,173,300 49.75 50.20 49.20 26,800 409,400 -18.9
26/11/2025
49.60
 1,572,800 49.15 50 49.15 184,700 444,600 -12.9
25/11/2025
49
 1,401,600 48.60 49.30 48.50 345,500 373,800 -1.4
24/11/2025
48.55
 1,211,300 48.70 49.50 48.55 45,200 431,000 -18.9
21/11/2025
48.55
 1,076,000 49.30 49.70 48.50 35,100 167,400 -6.5
20/11/2025
49.30
 2,164,700 49.70 50.20 49.30 571,700 252,100 16.0
19/11/2025
49.50
 1,316,500 49.60 49.65 48.55 143,300 112,500 1.5
18/11/2025
49.55
 1,390,600 50.40 50.50 48.95 17,400 395,400 -18.8
17/11/2025
50.20
 947,600 50.60 50.60 49.30 17,500 312,000 -14.7
14/11/2025
49.90
 1,193,800 49 49.90 48.60 357,100 257,700 5.0
13/11/2025
48.90
 1,362,300 48.70 49.10 48 23,800 167,700 -7.0
12/11/2025
48.65
 1,475,300 47.75 48.85 47.35 116,500 295,300 -8.6
11/11/2025
47.50
 2,356,200 48.50 49.05 47.40 227,600 191,000 1.7
10/11/2025
48.30
 1,794,100 50.10 50.90 48.30 157,300 425,000 -13.4
07/11/2025
49.30
 2,728,100 51.50 52.10 49.30 157,600 366,000 -10.3
06/11/2025
51.50
 2,073,400 51.70 52.40 50.70 276,700 372,000 -4.9
05/11/2025
51.50
 1,657,400 51.70 52.20 51 231,300 136,900 4.8
04/11/2025
51.70
 3,025,200 51.10 52.50 51 475,400 321,000 8.0
03/11/2025
50.70
 2,241,800 50.90 52.50 50.20 140,500 119,900 1.0
31/10/2025
50.70
 2,448,400 52.30 53.70 50.70 816,800 191,100 32.7
30/10/2025
52
 4,308,800 54 54.10 51.20 966,300 2,412,900 -75.3
29/10/2025
53.90
 2,203,100 53 54.40 52.70 777,000 92,300 36.9
28/10/2025
52.80
 3,276,000 52 53.40 51.90 1,316,700 218,100 58.0
27/10/2025
51.90
 3,071,500 52.60 52.70 51.30 1,793,500 746,900 54.3
24/10/2025
52.20
 3,665,700 51.40 53.20 51.10 748,800 539,100 10.8
23/10/2025
51.30
 2,801,700 50.40 52.50 49.70 281,300 297,700 -0.9
22/10/2025
49.90
 2,643,200 49.80 50.80 48.10 660,600 483,700 8.6
21/10/2025
49
 3,509,700 49.60 50.80 48.50 365,900 505,100 -6.7
20/10/2025
47.50
 2,570,500 49.70 50.80 47.50 398,600 229,400 8.2
17/10/2025
49.50
 3,489,500 51.50 51.70 49.50 409,700 701,200 -14.4
16/10/2025
51.30
 3,265,000 52 52.50 50.60 611,800 558,400 2.6
15/10/2025
51.60
 3,443,300 51.90 53.30 51.60 1,359,800 69,800 67.1
14/10/2025
51.50
 2,627,000 52.90 53.30 51.50 282,400 602,900 -16.6
13/10/2025
52.50
 4,020,100 51.80 52.50 50.50 1,144,100 559,000 29.8
10/10/2025
51.60
 4,036,000 51.20 52.20 50.80 1,329,500 539,300 40.4
09/10/2025
51.20
 4,284,400 52 52.50 50.90 0 0 0
08/10/2025
52
 3,028,700 53 54.70 52 240,300 459,100 -11.6
07/10/2025
52.60
 2,548,500 51.90 53.70 51.70 689,400 427,500 14.0
06/10/2025
51.80
 4,098,500 53 53.50 50.70 415,900 1,361,600 -49.0
03/10/2025
52.50
 2,545,000 51.80 52.80 51.40 215,500 385,500 -8.9
02/10/2025
51.60
 3,811,600 51.30 52.90 51.10 980,900 481,500 26.1
01/10/2025
51
 3,962,900 49.70 51.30 49.70 1,644,300 361,600 65.0
30/09/2025
49.50
 3,496,200 47.95 49.70 47.65 1,836,000 404,400 70.2
29/09/2025
47.80
 2,004,000 48.10 48.50 47.35 465,400 359,600 5.1
26/09/2025
48.05
 1,647,600 48.05 48.70 47.95 480,100 259,700 10.7
25/09/2025
47.95
 2,442,300 47.55 48.75 47.45 487,800 385,600 4.9
24/09/2025
47.45
 1,732,800 46.70 47.50 46 286,900 227,900 2.7
23/09/2025
46.55
 1,684,200 46.70 47 45.55 255,500 130,600 5.9
22/09/2025
46.50
 2,191,000 46.55 47.50 46 116,400 221,400 -5.0
19/09/2025
46.50
 3,195,400 45.70 47.15 45.10 1,067,900 131,800 43.4
18/09/2025
45.40
 3,114,400 45.30 45.85 45.05 248,000 143,100 4.7
17/09/2025
45.30
 2,594,400 45.45 45.50 44.50 80,800 286,000 -9.3
16/09/2025
44.90
 2,769,000 44.70 45.15 44 123,400 584,700 -20.6
15/09/2025
44.55
 2,116,100 44.30 44.75 43.55 57,500 393,700 -14.9
12/09/2025
44.10
 2,584,600 44.10 44.35 43.20 111,800 699,000 -25.8
11/09/2025
44
 3,995,200 42 44.65 40.40 233,600 540,100 -13.5
10/09/2025
41.95
 2,455,700 42.15 42.60 41.25 538,500 765,600 -9.3
09/09/2025
42.30
 2,727,100 42.85 43.60 41.55 443,800 535,900 -3.9
08/09/2025
42.80
 3,480,500 44.40 44.60 42.80 104,600 336,200 -10.3

Chính sách bảo mật | Điều khoản sử dụng |