Ngân hàng TMCP Bưu điện Liên Việt (lpb)

46.70
-1.45
(-3.01%)
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
(2026-08-12) 		-5.65 -10.50% 57,353,900 3,233,529 0
46.70
53.80
46.70
2 tháng
(2026-07-13) 		-3.45 -6.69% 128,141,600 10,817,845 0
46.70
54.60
46.70
3 tháng
(2026-06-15) 		1.95 4.22% 183,114,200 12,236,172 0
46.20
56
46.70
6 tháng
(2026-03-16) 		6.15 14.64% 273,538,500 19,718,677 -10.2
41.10
56
46.70
12 tháng
(2025-09-16) 		3.25 7.24% 543,579,800 19,375,177 15.1
40.35
56
46.70
24 tháng
(2024-09-23) 		23.11 92.27% 1,290,592,100 19,630,800 -26.9
24.96
56
46.70
36 tháng
(2023-09-27) 		37.58 355.66% 2,357,799,700 -55,454,865 -1,444.8
10.49
56
46.70
60 tháng
(2021-10-07) 		37.92 370.68% 6,594,515,600 -64,785,994 -1,490.5
5.04
56
46.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2026
46.70
 2,241,800 48 48 46.50 313,100 145,400 0
10/09/2026
48.15
 2,421,000 48.15 48.55 47.30 415,300 285,404 0
09/09/2026
48.15
 2,145,700 49.15 49.20 48.05 267,800 119,300 0
08/09/2026
49
 2,628,400 49.75 49.75 48.30 471,200 83,700 0
07/09/2026
49.65
 1,913,700 49 50 48.85 113,800 204,300 0
04/09/2026
49
 1,968,700 48.70 49.25 48.45 478,000 157,207 0
03/09/2026
48.80
 3,233,600 49.95 50 48 612,300 630,145 0
28/08/2026
49.95
 3,031,000 49.70 50.50 49.35 689,700 276,700 0
27/08/2026
49.40
 1,845,400 49.30 49.80 49.10 237,600 491,000 0
26/08/2026
49.60
 4,104,500 50 50.20 48.70 1,196,000 1,056,543 0
25/08/2026
49.80
 3,212,500 49.15 50.60 49.10 593,700 553,943 0
24/08/2026
49.10
 3,938,800 51 51 48.50 719,780 1,230,418 0
21/08/2026
50
 3,868,700 49.80 50.50 48.50 654,300 775,800 0
20/08/2026
50
 2,725,200 51 51.30 49.65 334,419 563,000 0
19/08/2026
50.70
 1,255,600 50.30 51.30 50 287,667 69,400 0
18/08/2026
50
 3,176,200 51.10 51.50 50 419,200 733,600 0
17/08/2026
50.90
 4,559,600 52.90 52.90 50.10 325,500 598,669 0
14/08/2026
52.40
 4,371,400 53.70 54 52 1,090,500 398,001 0
13/08/2026
53.80
 4,127,800 53.80 54.40 52.50 1,903,500 78,807 0
12/08/2026
53.80
 2,826,100 53.70 54.50 53.30 994,800 265,600 0
11/08/2026
53.70
 2,583,500 52.80 53.80 52.30 1,135,400 99,900 0
10/08/2026
52.30
 1,775,300 52.90 53.10 52 361,800 199,700 0
07/08/2026
52.90
 1,652,400 52 53.40 51.90 292,000 287,100 0
06/08/2026
52
 3,547,400 53.20 53.30 51.30 580,600 201,000 0
05/08/2026
53
 2,718,100 54.30 54.30 52.80 562,900 425,300 0
04/08/2026
53.80
 2,652,500 53.20 53.80 52.50 730,100 235,993 0
03/08/2026
53
 2,566,500 52.10 54 52.10 1,334,300 82,600 0
31/07/2026
51.80
 3,615,100 52.10 53.50 51.80 1,415,000 855,300 0
30/07/2026
52.60
 3,833,400 52.10 53.80 51.70 1,492,400 638,100 0
29/07/2026
52.60
 3,255,600 52.80 53.40 52.20 154,800 296,500 0
28/07/2026
53.50
 2,567,200 54.10 54.80 53.50 697,800 133,100 0
27/07/2026
54
 5,562,100 53.50 56 53.20 1,560,000 293,700 0
24/07/2026
52.40
 2,238,700 53 53.80 51.90 350,200 300,700 0
23/07/2026
53.30
 2,895,000 54.90 55 53.30 1,031,400 187,400 0
22/07/2026
54.40
 4,198,900 54.80 55.30 53.50 91,157 919,300 0
21/07/2026
54.60
 6,305,000 53.80 56 53.30 713,900 710,700 0
20/07/2026
53.50
 2,439,700 52.90 53.50 52.50 160,252 198,200 0
17/07/2026
52.90
 7,957,300 52.30 53.70 51.30 861,500 191,000 0
16/07/2026
52
 1,650,400 51.50 52.40 51.30 315,400 317,200 0
15/07/2026
51.50
 2,313,000 51.60 52.50 50.70 269,800 103,400 0
14/07/2026
51.50
 2,294,600 51.70 52.50 50.10 300,100 112,300 0
13/07/2026
51.60
 2,166,000 53.30 54 51.50 87,200 125,200 0
10/07/2026
53.40
 2,495,600 52.40 54.20 52.40 88,400 383,400 0
09/07/2026
52.40
 940,400 52.80 53.40 52.40 161,900 127,200 0
08/07/2026
53.10
 1,679,600 53.80 53.80 52.50 450,000 729,102 0
07/07/2026
53.80
 1,716,400 52 53.80 51.70 287,701 67,060 0
06/07/2026
51.30
 1,773,300 51 52.80 51 607,600 428,600 0
03/07/2026
51
 2,053,500 52.10 52.30 50.80 230,917 439,800 0
02/07/2026
52.10
 1,704,500 53.90 53.90 52 102,600 381,300 0
01/07/2026
53.10
 1,406,000 53.90 54.30 52.80 118,700 91,900 0
30/06/2026
53.50
 2,026,200 54.70 55.40 53.50 426,458 566,000 0
29/06/2026
54.70
 2,194,700 53 55.20 52.20 400,880 311,000 0
26/06/2026
53
 5,428,200 56.10 56.20 52.30 944,300 822,700 0
25/06/2026
56
 3,744,100 56.10 58.50 55.50 955,855 197,450 0
24/06/2026
55.50
 11,865,500 56.20 56.20 54.80 1,684,394 1,086,305 0
23/06/2026
52.60
 7,347,600 50.50 52.60 50.20 1,304,936 94,271 0
22/06/2026
49.20
 4,247,700 49.30 50 48.10 33,200 615,100 0
19/06/2026
48
 1,555,700 47.05 49.60 46.50 278,400 244,800 0
18/06/2026
47.05
 1,301,700 46.70 47.50 45.45 59,900 337,600 0
17/06/2026
46.90
 604,500 46.45 47 46.15 207,100 92,600 0
16/06/2026
46.45
 443,800 46.20 46.50 46 231,200 170,426 0
15/06/2026
46.20
 443,600 45.60 46.55 45.50 130,400 99,900 0
12/06/2026
45.50
 736,700 46.15 47.50 45.10 115,200 154,600 0
11/06/2026
46.05
 306,900 46.60 46.60 46.05 35,000 65,400 0
10/06/2026
46.60
 555,200 46.40 46.95 46.05 255,700 116,700 0
09/06/2026
46.40
 616,800 46.30 47 46 58,600 111,300 0
08/06/2026
46.30
 900,400 46.90 48.30 46 117,200 271,200 0
05/06/2026
45.65
 1,405,300 46.55 47.20 45.10 160,500 228,400 0
04/06/2026
46.45
 1,626,700 48 48.25 45.70 199,451 737,100 0
03/06/2026
48
 1,573,000 50.90 51.80 48 468,200 252,900 0
02/06/2026
50.90
 1,465,100 51.80 52 50.90 780,300 189,884 0
01/06/2026
51.80
 620,700 52 52.40 51.80 114,600 167,000 0
29/05/2026
52
 923,600 53 54.10 52 511,420 151,309 0
28/05/2026
53
 1,104,900 54 54.60 53 664,300 154,100 0
27/05/2026
54
 1,250,500 54.50 55 54 749,530 140,375 0
26/05/2026
54.10
 478,200 54.70 54.70 53.90 139,200 63,935 0
25/05/2026
54
 1,171,200 53.20 54.80 53.20 775,041 229,800 0
22/05/2026
53.20
 565,600 54.50 54.50 53 140,275 147,400 0
21/05/2026
53.20
 2,992,700 52.80 54 52.50 1,340,100 170,306 0
20/05/2026
52.30
 1,000,700 51.60 52.80 51.60 343,611 208,800 0
19/05/2026
51.60
 903,000 52.40 53 51.40 273,606 194,720 0
18/05/2026
52.30
 962,300 51.50 52.70 51 357,200 95,800 0
15/05/2026
51.50
 996,300 52 53.10 51.30 356,106 285,200 0
14/05/2026
52.10
 856,800 51.80 52.70 51 296,211 147,611 0
13/05/2026
54.50
 2,136,300 58.30 58.30 54.30 177,107 859,200 0
12/05/2026
54.50
 2,493,500 52.80 54.70 52.20 814,200 401,200 0
11/05/2026
52.80
 1,723,700 51.80 53.50 50.30 754,811 428,300 0
08/05/2026
51.80
 1,675,800 51.30 53 50.90 474,600 212,700 0
07/05/2026
51.20
 2,480,800 49.50 52.20 49.25 1,275,000 202,000 0
06/05/2026
49.40
 1,457,400 49 49.70 48.30 58,300 344,100 0
05/05/2026
48.10
 1,469,600 47.20 48.50 46.90 290,200 221,945 0
04/05/2026
47
 813,100 47.30 47.70 46.40 43,300 223,200 0
29/04/2026
47.30
 1,345,800 45.60 47.45 45.30 118,400 239,700 0
28/04/2026
45.60
 952,100 46.30 46.80 45.15 144,300 366,827 0
24/04/2026
46.30
 586,300 47 47 45.80 95,500 167,300 0
23/04/2026
46.50
 1,123,000 47.25 47.40 46.45 24,809 547,100 0
22/04/2026
47
 1,627,100 47.35 47.35 46.15 724,300 397,200 0
21/04/2026
47.05
 1,904,500 46.55 48.80 46.20 1,164,300 286,296 0
20/04/2026
46
 1,073,800 46.70 47.80 46 171,400 215,500 0
17/04/2026
46
 1,228,900 47.90 47.90 46 397,900 75,200 0

Chính sách bảo mật | Điều khoản sử dụng |