Ngân hàng TMCP Bưu điện Liên Việt (lpb)

38.40
-1
(-2.54%)
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
(2026-09-08) 		-8.35 -17.04% 49,305,100 1,363,446 47.7
39.40
49
39.40
2 tháng
(2026-08-10) 		-11.65 -22.28% 103,822,700 5,128,746 250.5
39.40
53.80
39.40
3 tháng
(2026-07-10) 		-12.75 -23.88% 172,747,200 11,220,446 576.7
39.40
54.60
39.40
6 tháng
(2026-04-13) 		-7.30 -15.22% 277,854,100 19,631,646 1,023.7
39.40
56
39.40
12 tháng
(2025-10-13) 		-11.85 -22.57% 534,446,700 15,856,346 892.0
39.40
56
39.40
24 tháng
(2024-10-18) 		14.85 57.56% 1,268,891,500 34,837,465 1,472.8
24.96
56
39.40
36 tháng
(2023-10-24) 		28.89 245.56% 2,335,762,800 -29,017,389 254.6
11.40
56
39.40
60 tháng
(2021-11-03) 		29.52 265.19% 6,541,628,300 -49,622,034 26.7
5.04
56
39.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2026
38.40
 2,182,700 39.40 39.70 38.40 106,900 737,900 0
26/10/2026
39.40
 1,693,700 40.50 41 39.40 114,100 777,900 0
23/10/2026
40.40
 3,460,900 39.05 41.70 39.05 795,900 187,500 0
22/10/2026
39
 1,695,500 39.70 40 39 172,700 764,600 0
21/10/2026
39.70
 2,602,800 37.80 39.80 37.80 642,700 243,800 0
20/10/2026
37.85
 1,454,300 38.50 38.50 37.70 98,100 356,900 0
19/10/2026
38.45
 1,332,900 38.40 38.80 38 182,850 521,100 0
16/10/2026
38
 2,042,300 37.30 38.40 37.30 509,800 822,800 0
15/10/2026
37.20
 2,613,600 38 38.45 37.20 774,120 792,221 0
14/10/2026
38.10
 1,693,500 39.50 39.95 37.20 474,700 238,500 0
13/10/2026
39.30
 1,954,400 40.10 40.10 39.05 364,900 137,163 0
12/10/2026
40.25
 1,301,800 41 41.20 40.05 69,800 206,200 0
09/10/2026
40.70
 1,829,000 40.70 41.50 40.65 267,900 732,700 -19.0
08/10/2026
40.65
 2,176,700 41.95 42.90 40.65 901,500 821,500 3.4
07/10/2026
42
 1,556,000 43.90 43.95 42 367,100 429,000 -2.7
06/10/2026
43.90
 3,108,500 43.85 44.85 42.80 442,800 821,100 -16.6
05/10/2026
43
 2,424,000 40.50 43 40.30 801,900 313,400 20.2
02/10/2026
40.20
 2,800,300 42 42.50 40.20 741,700 382,200 14.9
01/10/2026
42
 1,983,200 44.10 44.10 42 197,500 340,500 -6.0
30/09/2026
44
 1,142,800 44.10 44.50 43.60 147,200 88,000 2.6
29/09/2026
43.50
 3,615,200 45.55 45.70 43 573,700 335,900 10.5
28/09/2026
45.50
 1,334,200 46.70 46.70 45.50 103,000 243,700 -6.5
25/09/2026
46.45
 787,300 46.40 46.90 46.25 61,300 203,000 -6.6
24/09/2026
46.40
 1,133,500 47.10 47.25 46.40 115,300 160,500 -2.1
23/09/2026
47.30
 1,884,100 46.30 47.30 46.05 300,000 154,900 6.8
22/09/2026
46.30
 1,651,200 46.20 46.60 45.90 161,400 231,900 -3.3
21/09/2026
46.10
 2,490,000 48.10 48.10 46.10 86,300 374,400 -13.5
18/09/2026
48
 2,092,200 47.50 48.40 47.45 148,700 393,400 -11.8
17/09/2026
47.50
 2,877,200 46.20 47.50 46.20 224,600 341,400 -5.6
16/09/2026
46.55
 2,598,300 47.75 47.75 46.10 249,700 215,400 1.6
15/09/2026
47.50
 1,992,500 46.15 47.90 46.15 435,500 159,100 13.0
14/09/2026
46
 2,221,000 46.75 47.25 45.70 665,900 186,200 22.3
11/09/2026
46.70
 2,241,800 48 48 46.50 313,100 145,400 7.8
10/09/2026
48.15
 2,421,000 48.15 48.55 47.30 415,300 285,400 6.1
09/09/2026
48.15
 2,145,700 49.15 49.20 48.05 267,800 119,300 7.3
08/09/2026
49
 2,628,400 49.75 49.75 48.30 471,200 83,700 19.1
07/09/2026
49.65
 1,913,700 49 50 48.85 113,800 204,300 -4.5
04/09/2026
49
 1,968,700 48.70 49.25 48.45 478,000 157,200 15.7
03/09/2026
48.80
 3,233,600 49.95 50 48 612,300 630,100 -1.0
28/08/2026
49.95
 3,031,000 49.70 50.50 49.35 689,700 276,700 20.5
27/08/2026
49.40
 1,845,400 49.30 49.80 49.10 237,600 491,000 -12.5
26/08/2026
49.60
 4,104,500 50 50.20 48.70 1,196,000 1,056,500 7.0
25/08/2026
49.80
 3,212,500 49.15 50.60 49.10 593,700 553,900 2.0
24/08/2026
49.10
 3,938,800 51 51 48.50 719,700 1,230,400 -25.4
21/08/2026
50
 3,868,700 49.80 50.50 48.50 654,300 775,800 -6.1
20/08/2026
50
 2,725,200 51 51.30 49.65 334,400 563,000 -11.5
19/08/2026
50.70
 1,255,600 50.30 51.30 50 287,600 69,400 11.0
18/08/2026
50
 3,176,200 51.10 51.50 50 419,200 733,600 -16.2
17/08/2026
50.90
 4,559,600 52.90 52.90 50.10 325,500 598,600 -14.2
14/08/2026
52.40
 4,371,400 53.70 54 52 1,090,500 398,000 36.9
13/08/2026
53.80
 4,127,800 53.80 54.40 52.50 1,903,500 78,800 97.9
12/08/2026
53.80
 2,826,100 53.70 54.50 53.30 994,800 265,600 39.5
11/08/2026
53.70
 2,583,500 52.80 53.80 52.30 1,135,400 99,900 55.2
10/08/2026
52.30
 1,775,300 52.90 53.10 52 361,800 199,700 8.6
07/08/2026
52.90
 1,652,400 52 53.40 51.90 292,000 287,100 0.3
06/08/2026
52
 3,547,400 53.20 53.30 51.30 580,600 201,000 19.8
05/08/2026
53
 2,718,100 54.30 54.30 52.80 562,900 425,300 7.4
04/08/2026
53.80
 2,652,500 53.20 53.80 52.50 730,100 235,900 26.4
03/08/2026
53
 2,566,500 52.10 54 52.10 1,334,300 82,600 66.6
31/07/2026
51.80
 3,615,100 52.10 53.50 51.80 915,000 355,300 29.4
30/07/2026
52.60
 3,833,400 52.10 53.80 51.70 1,492,400 638,100 45.5
29/07/2026
52.60
 3,255,600 52.80 53.40 52.20 154,800 296,500 -7.5
28/07/2026
53.50
 2,567,200 54.10 54.80 53.50 697,800 133,100 30.8
27/07/2026
54
 5,562,100 53.50 56 53.20 1,560,000 293,700 69.5
24/07/2026
52.40
 2,238,700 53 53.80 51.90 350,200 300,700 2.5
23/07/2026
53.30
 2,895,000 54.90 55 53.30 1,031,400 187,400 45.9
22/07/2026
54.40
 4,198,900 54.80 55.30 53.50 91,100 919,300 -45.1
21/07/2026
54.60
 6,305,000 53.80 56 53.30 713,900 710,700 0.6
20/07/2026
53.50
 2,439,700 52.90 53.50 52.50 160,200 198,200 -2.0
17/07/2026
52.90
 7,957,300 52.30 53.70 51.30 861,500 191,000 35.3
16/07/2026
52
 1,650,400 51.50 52.40 51.30 315,400 317,200 0.0
15/07/2026
51.50
 2,313,000 51.60 52.50 50.70 269,800 103,400 8.5
14/07/2026
51.50
 2,294,600 51.70 52.50 50.10 300,100 112,300 9.6
13/07/2026
51.60
 2,166,000 53.30 54 51.50 87,200 125,200 -1.9
10/07/2026
53.40
 2,495,600 52.40 54.20 52.40 88,400 383,400 -15.6
09/07/2026
52.40
 940,400 52.80 53.40 52.40 161,900 127,200 1.8
08/07/2026
53.10
 1,679,600 53.80 53.80 52.50 450,000 729,100 -14.6
07/07/2026
53.80
 1,716,400 52 53.80 51.70 287,700 67,000 11.7
06/07/2026
51.30
 1,773,300 51 52.80 51 607,600 428,600 9.4
03/07/2026
51
 2,053,500 52.10 52.30 50.80 230,900 439,800 -10.8
02/07/2026
52.10
 1,704,500 53.90 53.90 52 102,600 381,300 -14.7
01/07/2026
53.10
 1,406,000 53.90 54.30 52.80 118,700 91,900 1.4
30/06/2026
53.50
 2,026,200 54.70 55.40 53.50 426,400 566,000 -7.6
29/06/2026
54.70
 2,194,700 53 55.20 52.20 400,800 311,000 5.1
26/06/2026
53
 5,428,200 56.10 56.20 52.30 944,300 822,700 6.6
25/06/2026
56
 3,744,100 56.10 58.50 55.50 955,800 197,400 43.3
24/06/2026
55.50
 11,865,500 56.20 56.20 54.80 1,684,300 1,086,300 33.2
23/06/2026
52.60
 7,347,600 50.50 52.60 50.20 1,304,900 94,200 62.6
22/06/2026
49.20
 4,247,700 49.30 50 48.10 33,200 615,100 -28.6
19/06/2026
48
 1,555,700 47.05 49.60 46.50 278,400 244,800 1.5
18/06/2026
47.05
 1,301,700 46.70 47.50 45.45 59,900 337,600 -12.8
17/06/2026
46.90
 604,500 46.45 47 46.15 207,100 92,600 5.4
16/06/2026
46.45
 443,800 46.20 46.50 46 231,200 170,400 2.8
15/06/2026
46.20
 443,600 45.60 46.55 45.50 130,400 99,900 1.4
12/06/2026
45.50
 736,700 46.15 47.50 45.10 115,200 154,600 -1.8
11/06/2026
46.05
 306,900 46.60 46.60 46.05 35,000 65,400 -1.4
10/06/2026
46.60
 555,200 46.40 46.95 46.05 255,700 116,700 6.5
09/06/2026
46.40
 616,800 46.30 47 46 58,600 111,300 -2.5
08/06/2026
46.30
 900,400 46.90 48.30 46 117,200 271,200 -7.2
05/06/2026
45.65
 1,405,300 46.55 47.20 45.10 160,500 228,400 -3.2
04/06/2026
46.45
 1,626,700 48 48.25 45.70 199,400 737,100 -24.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc