Ngân hàng TMCP Bưu điện Liên Việt (lpb)

31.20
0.50
(1.63%)
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
(2024-08-20) 		-0.60 -1.92% 37,091,700 -1,154,264 -35.5
30.20
31.70
30.70
2 tháng
(2024-07-22) 		-1.15 -3.62% 121,718,800 -1,254,493 -39.2
27.10
31.75
30.70
3 tháng
(2024-06-21) 		1.80 6.25% 229,696,700 -6,445,588 -202.6
27.10
32.25
30.70
6 tháng
(2024-03-25) 		14.05 84.89% 597,497,200 -28,170,280 -662.5
16.55
32.25
30.70
12 tháng
(2023-09-25) 		17 125% 1,069,697,600 -77,760,607 -1,472.7
13.15
32.25
30.70
24 tháng
(2022-09-30) 		21.89 251.16% 3,418,549,200 -105,074,507 -1,890.8
6.32
32.25
30.70
36 tháng
(2021-10-05) 		17.77 138.56% 5,306,912,400 -85,588,636 -1,498.0
6.32
32.25
30.70
60 tháng
(2019-10-16) 		27.20 799.36% 8,860,704,222 -92,313,781 -1,787.4
2.78
32.25
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
7.64
 8,748,700 7.28 7.64 7.25 1,720,000 69,700 22.6
04/02/2021
7.28
 6,158,100 7.23 7.36 7.12 1,890,500 92,200 24.0
03/02/2021
7.23
 9,285,600 6.76 7.23 6.76 1,669,000 153,300 19.5
02/02/2021
6.76
 7,866,100 6.54 6.82 6.33 135,000 54,200 1.0
01/02/2021
6.54
 8,298,100 6.90 6.95 6.52 6,200 764,200 -9.5
29/01/2021
6.90
 11,086,300 6.87 7.17 6.44 247,400 1,548,300 -16.4
28/01/2021
6.87
 12,732,500 7.36 7.36 6.87 1,809,900 0 22.8
27/01/2021
7.36
 9,796,200 7.55 7.66 7.31 2,714,600 200 37.3
26/01/2021
7.55
 10,126,700 7.80 7.80 7.36 2,363,000 430,000 27.1
25/01/2021
7.80
 9,574,400 7.83 7.88 7.72 2,003,200 459,300 22.1
22/01/2021
7.83
 15,290,300 7.74 7.88 7.72 1,815,800 335,300 21.2
21/01/2021
7.74
 8,957,600 7.53 7.77 7.55 1,587,400 82,100 21.3
20/01/2021
7.53
 15,018,300 7.53 7.61 7.01 1,423,300 679,500 10.2
19/01/2021
7.53
 17,853,400 8.04 8.04 7.50 2,393,800 79,400 33.1
18/01/2021
8.04
 13,224,100 8.15 8.29 8.04 54,300 417,200 -5.4
15/01/2021
8.15
 16,530,300 7.85 8.26 7.91 502,300 733,400 -3.5
14/01/2021
7.85
 14,964,800 7.58 7.85 7.55 540,100 34,200 7.1
13/01/2021
7.58
 14,249,500 7.47 7.72 7.50 1,426,300 900 20.0
12/01/2021
7.47
 13,021,500 7.58 7.58 7.39 580,200 5,308,800 -64.6
11/01/2021
7.58
 23,446,200 7.66 7.74 7.47 12,900 15,302,600 -211.9
08/01/2021
7.66
 19,580,100 7.58 7.77 7.50 25,800 67,600 -0.6
07/01/2021
7.58
 9,246,000 7.64 7.66 7.42 18,000 452,000 -6.0
06/01/2021
7.64
 16,644,800 7.36 7.74 7.44 2,600 1,700 0.0
05/01/2021
7.36
 24,349,300 6.90 7.36 6.84 10,100 14,500 -0.1
04/01/2021
6.90
 8,814,700 6.76 6.93 6.82 2,400 10,100 -0.1
31/12/2020
6.76
 6,396,760 6.74 6.82 6.71 1,200 300 0.0
30/12/2020
6.74
 5,619,740 6.74 6.82 6.71 1,000 106,870 -1.3
29/12/2020
6.74
 6,375,260 6.76 6.82 6.71 14,500 300 0.2
28/12/2020
6.76
 7,639,610 6.76 6.93 6.71 100 56,430 -0.7
25/12/2020
6.76
 9,593,780 6.71 6.82 6.57 20,000 500,300 -5.9
24/12/2020
6.71
 10,547,250 6.87 6.93 6.46 1,500 0 0.0
23/12/2020
6.87
 8,754,160 7.04 7.09 6.82 5,000 602,810 -7.7
22/12/2020
7.04
 14,620,100 6.74 7.09 6.68 2,350 20,440 -0.2
21/12/2020
6.74
 13,474,080 6.57 6.76 6.57 2,000 1,500 0.0
18/12/2020
6.57
 8,621,850 6.52 6.57 6.49 0 5,000 -0.1
17/12/2020
6.52
 6,939,090 6.57 6.60 6.49 500 2,350 -0.0
16/12/2020
6.57
 18,583,680 6.38 6.65 6.38 17,300 2,000 0.2
15/12/2020
6.38
 7,906,930 6.46 6.46 6.38 1,850 0 0.0
14/12/2020
6.46
 8,880,680 6.44 6.52 6.41 150 500 -0.0
11/12/2020
6.44
 4,937,270 6.38 6.44 6.33 0 17,300 -0.2
10/12/2020
6.38
 9,261,130 6.46 6.49 6.35 2,080 0 0.0
09/12/2020
6.46
 10,123,510 6.35 6.52 6.35 1,040,360 2,000 11.0
08/12/2020
6.35
 6,677,910 6.38 6.41 6.33 874,590 0 10.2
07/12/2020
6.38
 7,669,350 6.35 6.38 6.30 705,590 2,080 8.2
04/12/2020
6.35
 8,481,830 6.46 6.46 6.33 2,020 2,900 -0.0
03/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/12/2020
6.46
 13,241,160 6.30 6.60 6.44 1,010 2,000 -0.0
02/12/2020
6.30
 13,659,030 6.25 6.40 6.30 340 450,220 -5.7
01/12/2020
6.25
 10,367,050 6.17 6.25 6.07 660 0 0.0
30/11/2020
6.17
 13,267,960 6.07 6.25 6.05 2,280 100 0.0
27/11/2020
6.07
 7,737,230 6.07 6.10 6.02 1,700,400 3,850,030 -26.3
26/11/2020
6.07
 3,867,500 6.10 6.10 6.02 30 2,000 -0.0
25/11/2020
6.10
 8,214,750 6.00 6.10 6.00 2,423,520 0 29.7
24/11/2020
6.00
 6,562,520 6.00 6.07 5.95 1,700 20,000 -0.2
23/11/2020
6.00
 4,513,270 6.05 6.05 5.97 3,100 0 0.0
20/11/2020
6.05
 6,447,420 5.92 6.10 5.90 10,130 5,000 0.1
19/11/2020
5.92
 5,461,410 5.92 6.00 5.90 20,000 290 0.2
18/11/2020
5.92
 5,542,510 5.90 5.92 5.85 3,000 0 0.0
17/11/2020
5.90
 4,317,120 5.88 5.95 5.88 4,500 0 0.1
16/11/2020
5.88
 7,407,110 6.02 6.10 5.88 20,400 1,000 0.2
13/11/2020
6.02
 7,041,560 5.75 6.05 5.75 0 400 -0.0
12/11/2020
5.75
 7,167,760 5.83 5.83 5.73 7,000 400 0.1
11/11/2020
5.83
 7,614,050 5.90 5.92 5.73 3,000 0 0.0
10/11/2020
5.90
 11,107,830 6.12 6.20 5.88 2,450 25,800 -0.3
09/11/2020
6.12
 11,604,700 5.85 6.40 6.10 450 100,000 -1.3
06/11/2020
5.85
 0 6.10 5.85 6.10 0 0 0
05/11/2020
6.10
 0 6.10 6.10 6.10 0 0 0
04/11/2020
6.10
 0 6.10 6.10 6.10 0 0 0
03/11/2020
6.10
 0 6.10 6.10 6.10 0 0 0
02/11/2020
6.10
 0 6.10 6.10 6.10 0 0 0
30/10/2020
6.10
 0 6.10 6.10 6.10 0 0 0
29/10/2020
6.10
 0 6.10 6.10 6.10 0 0 0
28/10/2020
6.10
 0 6.10 6.10 6.10 0 0 0
27/10/2020
6.10
 0 6.10 6.10 6.10 0 0 0
26/10/2020
6.10
 0 6.20 6.10 6.20 0 0 0
23/10/2020
6.20
 11,020,702 6.15 6.25 6.10 1,100 9,000 -0.1
22/10/2020
6.15
 6,918,227 6.15 6.25 6.05 0 44,200 -0.5
21/10/2020
6.15
 13,085,487 6.15 6.99 5.21 8,500 0 0.1
20/10/2020
6.15
 14,759,700 6.25 6.25 6.00 4,400 3,000 0.0
19/10/2020
6.25
 10,097,600 6.25 6.35 6.20 1,100 2,000,000 -25.1
16/10/2020
6.25
 10,597,600 6.20 6.40 6.15 3,000 0 0.0
15/10/2020
6.20
 33,250,662 5.90 6.40 5.85 11,800 50,100 -0.5
14/10/2020
5.90
 16,282,300 5.80 5.90 5.70 6,500 0 0.1
13/10/2020
5.80
 3,944,200 5.75 5.80 5.70 500 16,000 -0.2
12/10/2020
5.75
 6,407,201 5.80 5.90 5.70 60,000 3,600 0.7
09/10/2020
5.80
 4,780,157 5.65 5.80 5.65 21,400 0 0.3
08/10/2020
5.65
 9,429,522 5.75 6.59 5.60 4,300 0 0.0
07/10/2020
5.75
 6,106,403 5.85 5.85 5.70 26,800 0 0.3
06/10/2020
5.85
 9,318,306 5.90 6.69 5.75 9,000 0 0.1
05/10/2020
5.90
 6,089,300 5.90 5.90 5.80 3,700 0 0.0
02/10/2020
5.90
 14,972,341 5.90 5.90 5.65 200 0 0.0
01/10/2020
5.90
 16,953,172 5.65 5.95 4.81 50,200 14,000 0
30/09/2020
5.65
 10,445,074 5.60 5.65 5.50 73,200 1,600 0.8
29/09/2020
5.60
 8,009,506 5.70 5.75 5.55 0 0 0
28/09/2020
5.70
 9,448,762 5.45 5.70 5.40 0 400 -0.0
25/09/2020
5.45
 16,958,500 5.26 5.55 5.21 0 510,200 -5.4
24/09/2020
5.26
 6,878,745 5.30 5.30 4.51 0 0 0
23/09/2020
5.30
 7,112,540 5.30 5.40 4.96 500 0 0.0
22/09/2020
5.30
 15,163,068 5.35 5.40 5.21 1,100 0 0.0
21/09/2020
5.35
 16,941,965 5.16 5.40 5.11 0 0 0
18/09/2020
5.16
 7,918,265 5.01 5.16 4.96 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |