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
(2025-11-04) 		-3.10 -6% 34,886,300 -2,779,400 -136.5
47.50
51.70
49.50
2 tháng
(2025-10-06) 		-3.20 -6.18% 102,467,700 854,500 53.7
47.50
53.90
49.50
3 tháng
(2025-09-05) 		4.15 9.34% 160,376,100 2,477,000 147.1
41.95
53.90
49.50
6 tháng
(2025-06-09) 		17.35 55.52% 395,350,600 3,103,801 178.4
31.25
53.90
49.50
12 tháng
(2024-12-09) 		21.36 78.44% 764,115,200 1,739,329 92.8
26.40
53.90
49.50
24 tháng
(2023-12-15) 		36.08 288.14% 1,766,154,000 -56,437,501 -1,011.7
12.20
53.90
49.50
36 tháng
(2022-12-20) 		40.89 530.09% 3,612,120,500 -99,003,368 -1,653.8
7.50
53.90
49.50
60 tháng
(2020-12-30) 		43.23 804.77% 8,438,414,500 -91,979,941 -1,601.9
5.04
53.90
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
48.10
 1,083,400 49.65 49.65 48.10 86,000 109,612 0
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
05/09/2025
44.45
 3,358,400 45.75 46.15 44.45 117,200 639,500 -23.6
04/09/2025
45.65
 2,871,500 45 46.10 44.60 560,300 443,800 5.3
03/09/2025
44.70
 2,034,200 44.95 45.60 44 12,500 404,300 -17.4
29/08/2025
45
 3,254,600 44.85 45.70 44.25 123,700 685,000 -25.4
28/08/2025
44.85
 2,515,800 43.90 45 43.20 278,901 369,900 0
27/08/2025
43.80
 4,317,800 46 46 43.80 237,200 580,400 -15.1
26/08/2025
45.50
 4,223,100 45.20 45.65 43.80 1,333,700 639,700 31.0
25/08/2025
45
 5,165,100 47.05 47.45 45 1,573,000 811,100 34.3
22/08/2025
47
 6,680,100 48 48.40 45.60 578,100 435,200 6.8
21/08/2025
48.40
 6,751,000 48 48.95 46.60 93,600 1,083,800 -47.5
20/08/2025
45.75
 7,121,900 42.90 45.75 41 1,088,600 1,655,600 -22.8
19/08/2025
42.80
 4,876,400 40.45 42.85 40.20 472,700 860,000 -16.3
18/08/2025
40.10
 4,075,200 39.20 40.30 38.95 830,800 148,100 27.0
15/08/2025
39
 6,175,200 40.75 40.75 38.60 821,800 1,061,700 -9.8
14/08/2025
40.20
 7,635,400 39.85 40.55 39.60 882,200 869,600 0.4
13/08/2025
39.20
 10,589,000 38.50 40.20 38.50 561,400 1,704,500 -45.2
12/08/2025
38.05
 9,518,700 35.85 38.05 35.45 1,416,900 415,000 36.7
11/08/2025
35.80
 3,493,100 35.50 35.80 35.10 774,400 186,700 20.8
08/08/2025
35.40
 3,352,400 35.80 35.85 35 40,100 556,800 -18.3
07/08/2025
35.80
 4,516,800 36.50 36.50 35.25 67,000 840,200 -27.5
06/08/2025
36.10
 4,087,700 35.50 36.10 35.50 543,500 1,055,300 -18.4
05/08/2025
35.30
 9,497,400 34.70 36.55 34.70 1,384,400 559,800 29.1
04/08/2025
34.70
 3,117,800 34.45 34.85 33.80 56,500 422,000 -12.6
01/08/2025
34.50
 2,853,500 34.25 34.50 33.45 280,200 478,700 -6.8
31/07/2025
34.20
 4,565,500 34.30 34.50 33.35 365,300 692,500 -11.1
30/07/2025
34.20
 3,585,800 34.30 35 33.80 261,100 264,600 -0.2
29/07/2025
34.30
 6,251,200 36.65 36.75 34.30 313,700 1,259,300 -33.6
28/07/2025
36.55
 7,287,700 35.40 36.60 35.20 1,773,200 156,000 58.3
25/07/2025
35.25
 3,406,100 35.50 35.70 35.20 705,200 25,900 24.0
24/07/2025
35.50
 2,519,900 35.30 36 35.10 303,500 167,500 4.8
23/07/2025
35.25
 3,733,400 35.95 36 35.25 72,500 252,600 -6.4
22/07/2025
35.90
 2,666,600 35.60 35.90 35.05 87,700 82,200 0.2
21/07/2025
35.50
 4,420,200 35 36 34.70 663,500 475,100 6.6
18/07/2025
34.60
 4,707,200 33.70 34.85 33.40 522,300 515,000 0.2
17/07/2025
33.65
 3,911,000 33.95 34 33.65 303,400 183,200 4.1
16/07/2025
33.80
 2,823,300 33.65 34.15 33.55 191,200 428,900 -8.1

Chính sách bảo mật | Điều khoản sử dụng |