Ngân hàng TMCP Bưu điện Liên Việt (lpb)

20.30
-0.10
(-0.49%)
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
(2024-04-08) 		3.05 17.58% 144,943,200 -11,689,786 -235.2
17.35
21.05
20.40
2 tháng
(2024-03-11) 		3.85 23.26% 230,077,700 -18,485,186 -350.1
16.05
21.05
20.40
3 tháng
(2024-02-15) 		2.20 12.09% 290,286,800 -23,751,208 -443.1
16.05
21.05
20.40
6 tháng
(2023-11-10) 		5.10 33.33% 556,544,900 -53,977,513 -953.2
14.80
21.05
20.40
12 tháng
(2023-05-15) 		9.64 89.61% 1,371,290,600 -83,432,113 -1,395.8
10.72
21.05
20.40
24 tháng
(2022-05-19) 		10.57 107.56% 3,544,671,700 -82,992,658 -1,379.2
6.32
21.05
20.40
36 tháng
(2021-05-24) 		7.64 59.85% 5,856,534,600 -76,640,242 -1,291.4
6.32
21.05
20.40
60 tháng
(2019-06-04) 		16.82 469.21% 8,489,197,517 -76,568,710 -1,391.5
2.78
21.05
20.40
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 07/05/2024
20.40
0.10
 3,628,200 20.35 20.85 20.20 26,900 1,127,500 0
#2 06/05/2024
20.30
0.10
 3,203,400 20.20 20.55 20.20 651,000 155,800 0
#3 03/05/2024
20.20
-0.30
 3,565,900 20.40 20.80 20 175,900 283,300 0
#4 02/05/2024
20.50
-0.40
 2,186,800 20.90 21 20.50 30,300 794,186 0
#5 26/04/2024
20.90
0.10
 5,816,400 20.80 20.90 19.95 138,700 1,364,322 0
#6 25/04/2024
20.80
-0.25
 4,989,000 21.20 21.25 20.60 112,154 1,345,100 0
#7 24/04/2024
21.05
0.55
 5,692,700 20.60 21.05 20.50 265,600 1,025,555 0
#8 23/04/2024
20.50
0.20
 7,827,600 20.35 20.60 20.15 145,800 1,293,800 0
#9 22/04/2024
20.30
0.20
 8,188,000 20.10 20.35 19.70 153,900 1,417,300 0
#10 19/04/2024
20.10
0
 14,674,500 19.60 20.10 18.70 157,100 2,145,882 0
#11 17/04/2024
20.10
0.65
 15,295,600 19.70 20.10 19.15 322,800 1,211,880 0
#12 16/04/2024
19.45
0.75
 10,894,500 18.70 19.55 18.70 906,900 1,258,795 0
#13 15/04/2024
18.70
-0.85
 10,453,000 19.55 20.35 18.20 1,228,700 1,640,000 0
#14 12/04/2024
19.55
1.25
 15,101,300 18.45 19.55 18.40 2,523,800 2,598,836 0
#15 11/04/2024
18.30
-0.45
 7,383,200 18.70 19 18.30 1,025,000 1,237,100 0
#16 10/04/2024
18.75
0.20
 13,007,000 18.80 19 18.70 38,000 1,247,419 0
#17 09/04/2024
18.55
1.20
 9,837,500 17.35 18.55 17.35 189,000 242,800 0
#18 08/04/2024
17.35
0.25
 3,198,600 17.20 17.50 17.10 481,500 61,600 0
#19 05/04/2024
17.10
0.05
 3,020,000 17 17.25 16.85 334,800 379,200 0
#20 04/04/2024
17.05
-0.20
 3,477,500 17.25 17.35 17.05 115,500 279,300 0
#21 03/04/2024
17.25
-0.10
 4,236,900 17.50 17.55 17.25 158,400 531,300 0
#22 02/04/2024
17.35
0.05
 7,259,400 17.20 17.50 17.05 24,645 786,300 0
#23 01/04/2024
17.30
-0.25
 2,925,700 17.30 17.55 17.20 48,700 570,752 0
#24 29/03/2024
17.55
0.65
 7,969,000 16.90 17.55 16.90 299,800 76,600 0
#25 28/03/2024
16.90
0.15
 4,297,700 16.85 16.95 16.80 75,200 438,534 0
#26 27/03/2024
16.75
-0.10
 2,535,400 17 17 16.75 49,700 287,100 0
#27 26/03/2024
16.85
0.30
 2,796,700 16.65 16.90 16.50 59,100 287,131 0
#28 25/03/2024
16.55
-0.25
 3,565,300 16.80 16.90 16.55 178,700 575,817 0
#29 22/03/2024
16.80
-0.05
 3,853,200 16.85 17.10 16.80 120,500 742,696 0
#30 21/03/2024
16.85
-0.15
 3,608,900 17 17.10 16.75 79,900 593,520 0
#31 20/03/2024
17
0.85
 6,336,100 16.15 17 16.15 572,900 585,000 0
#32 19/03/2024
16.15
0.10
 1,630,600 16.05 16.25 16 42,000 147,046 0
#33 18/03/2024
16.05
-0.50
 6,624,100 16.55 16.65 15.80 277,100 719,395 0
#34 15/03/2024
16.55
-0.20
 5,226,400 16.75 16.75 16.50 5,100 590,300 0
#35 14/03/2024
16.75
-0.25
 2,644,000 17 17.10 16.75 67,000 675,526 0
#36 13/03/2024
17
0.15
 3,635,300 16.85 17.05 16.80 57,000 475,700 0
#37 12/03/2024
16.85
0.30
 3,743,100 16.55 16.90 16.50 36,900 412,200 0
#38 11/03/2024
16.55
-0.55
 5,749,200 17.10 17.20 16.50 364,100 609,500 0
#39 08/03/2024
17.10
-0.60
 6,062,300 17.70 17.80 17.05 89,000 1,154,400 0
#40 07/03/2024
17.70
-0.15
 2,984,000 17.85 17.90 17.70 11,000 395,100 0
#41 06/03/2024
17.85
0.20
 7,866,800 17.65 18.50 17.80 176,800 833,052 0
#42 05/03/2024
17.65
0.45
 4,366,400 17.20 17.65 17.25 31,500 397,121 0
#43 04/03/2024
17.20
0.15
 4,156,200 17.05 17.35 17.05 23,826 583,429 0
#44 01/03/2024
17.05
-0.05
 3,419,700 17.10 17.25 17 248,000 406,657 0
#45 29/02/2024
17.10
-0.20
 3,016,100 17.30 17.45 17.10 40,100 430,800 0
#46 28/02/2024
17.30
0.10
 2,813,300 17.20 17.45 17.30 472,200 254,169 0
#47 27/02/2024
17.20
0
 2,488,500 17.20 17.50 17.20 861,900 313,200 0
#48 26/02/2024
17.20
0.10
 1,657,800 17.10 17.35 17.15 21,700 107,900 0
#49 23/02/2024
17.10
-0.60
 5,581,000 17.70 18.05 17.10 643,300 512,200 0
#50 22/02/2024
17.70
-0.05
 2,325,900 17.75 17.90 17.65 167,600 230,100 0
#51 21/02/2024
17.75
0
 2,372,400 17.75 17.95 17.70 104,900 672,737 0
#52 20/02/2024
17.75
0.05
 1,845,100 17.70 17.85 17.70 32,400 215,900 0
#53 19/02/2024
17.70
-0.25
 3,407,600 17.95 17.95 17.65 99,100 924,835 0
#54 16/02/2024
17.95
-0.25
 3,623,000 18.20 18.25 17.80 48,600 1,220,900 0
#55 15/02/2024
18.20
0.05
 2,223,000 18.15 18.40 18.15 282,900 269,800 0
#56 07/02/2024
18.15
0.05
 3,167,100 18.10 18.25 17.90 1,600 1,368,700 0
#57 06/02/2024
18.10
-0.10
 1,955,500 18.20 18.45 18 180,900 839,485 0
#58 05/02/2024
18.20
0.40
 3,808,200 17.80 18.35 17.70 340,200 385,479 0
#59 02/02/2024
17.80
-0.10
 5,080,400 17.90 18.20 17.80 125,600 1,569,100 0
#60 01/02/2024
17.90
0.25
 7,857,300 17.65 18.35 17.65 151,300 1,810,450 0
#61 31/01/2024
17.65
-0.10
 7,769,400 17.75 17.90 17.60 109,800 1,440,800 0
#62 30/01/2024
17.75
0.15
 6,959,600 17.60 18.10 17.65 63,588 950,447 0
#63 29/01/2024
17.60
0.15
 9,874,500 17.45 18 17.35 6,600 1,540,670 0
#64 26/01/2024
17.45
0
 2,116,300 17.45 17.55 17.40 0 182,400 0
#65 25/01/2024
17.45
0.15
 4,001,800 17.30 17.45 17.25 0 394,077 0
#66 24/01/2024
17.30
0.05
 3,442,100 17.25 17.40 17.15 674,000 400,400 0
#67 23/01/2024
17.25
0
 3,042,000 17.25 17.40 17.20 137,800 323,741 0
#68 22/01/2024
17.25
-0.15
 4,686,900 17.40 17.55 17.10 179,200 517,500 0
#69 19/01/2024
17.40
0
 4,412,100 17.40 17.60 17.30 90,500 940,800 0
#70 18/01/2024
17.40
0.50
 12,953,300 16.90 17.60 16.95 75,300 1,891,351 0
#71 17/01/2024
16.90
0.20
 16,174,700 16.70 17.40 16.70 140,600 2,699,936 0
#72 16/01/2024
16.70
0.10
 6,517,300 16.60 16.95 16.55 1,053,200 652,579 0
#73 15/01/2024
16.60
0
 6,142,200 16.60 17.05 16.60 43,228 1,114,563 0
#74 12/01/2024
16.60
0.05
 10,227,400 16.55 16.65 16.15 135,300 1,044,678 0
#75 11/01/2024
16.55
0.05
 6,894,700 16.50 17 16.45 0 0 0
#76 10/01/2024
16.50
0.05
 4,064,700 16.45 16.70 16.40 64,000 363,700 -5.0
#77 09/01/2024
16.45
-0.10
 2,571,900 16.55 16.70 16.30 28,300 184,000 -2.6
#78 08/01/2024
16.55
-0.05
 4,503,100 16.60 16.90 16.55 89,900 845,160 -12.6
#79 05/01/2024
16.60
0.10
 2,311,800 16.50 16.80 16.45 110,800 207,000 -1.6
#80 04/01/2024
16.50
0.25
 7,468,900 16.25 16.85 16.20 128,700 1,412,067 -21.2
#81 03/01/2024
16.25
0.20
 2,847,700 16.05 16.25 16 101,200 809,835 -11.4
#82 02/01/2024
16.05
0.30
 3,857,100 15.75 16.30 15.80 54,100 1,142,200 -17.5
#83 29/12/2023
15.75
-0.05
 1,717,100 15.80 16 15.70 8,000 550,500 -8.6
#84 28/12/2023
15.80
0.10
 2,345,600 15.70 15.95 15.65 14,600 388,940 -5.9
#85 27/12/2023
15.70
0.05
 2,317,900 15.65 15.85 15.65 300,000 386,500 -1.4
#86 26/12/2023
15.65
0.05
 1,833,700 15.60 15.85 15.65 439,900 692,900 -4.0
#87 25/12/2023
15.60
0
 1,286,500 15.60 15.75 15.40 8,800 247,928 -3.7
#88 22/12/2023
15.60
0.25
 2,091,500 15.35 15.75 15.35 0 368,100 -5.7
#89 21/12/2023
15.35
-0.05
 1,514,400 15.40 15.55 15.25 200 373,400 -5.7
#90 20/12/2023
15.40
0.10
 1,105,800 15.30 15.60 15.30 15,400 262,900 -3.8
#91 19/12/2023
15.30
-0.15
 2,017,700 15.45 15.60 15.20 300 438,600 -6.7
#92 18/12/2023
15.45
-0.25
 2,105,100 15.70 15.85 15.45 6,800 553,600 -8.6
#93 15/12/2023
15.70
0.05
 1,608,400 15.65 15.90 15.65 200 253,700 -4.0
#94 14/12/2023
15.65
-0.15
 1,862,500 15.80 16 15.65 12,000 418,600 -6.4
#95 13/12/2023
15.80
-0.25
 2,614,200 16.05 16.25 15.70 400 267,700 -4.3
#96 12/12/2023
16.05
-0.15
 3,448,900 16.20 16.40 16 34,700 748,200 -11.6
#97 11/12/2023
16.20
-0.15
 6,819,200 16.35 16.55 16.15 48,300 675,030 -10.3
#98 08/12/2023
16.35
0.35
 9,410,300 16 16.50 16 14,000 1,232,840 -19.9
#99 07/12/2023
16
0.25
 10,698,700 15.75 16.10 15.80 0 0 0
#100 06/12/2023
15.75
0.40
 10,765,300 15.35 16 15.35 54,000 349,460 -4.6

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