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)
17/09/2020
5.01
 12,331,748 4.91 5.11 4.86 1,300 1,100 0.0
16/09/2020
4.91
 4,798,971 4.86 4.96 4.81 800 0 0.0
15/09/2020
4.86
 6,308,064 4.91 5.01 4.81 0 0 0
14/09/2020
4.91
 16,604,438 4.56 5.01 4.51 0 1,300 -0.0
11/09/2020
4.56
 2,014,398 4.51 4.56 4.46 0 800 -0.0
10/09/2020
4.51
 2,050,839 4.51 4.56 4.46 200 0 0.0
09/09/2020
4.51
 5,216,650 4.51 4.56 4.36 10,000 0 0.1
08/09/2020
4.51
 4,529,048 4.46 4.96 4.41 0 0 0
07/09/2020
4.46
 4,384,393 4.56 4.56 4.46 0 200 -0.0
04/09/2020
4.56
 3,511,267 4.61 4.61 4.46 2,000 10,000 -0.1
03/09/2020
4.61
 5,321,528 4.56 4.96 4.51 0 0 0
01/09/2020
4.56
 2,448,458 4.56 4.56 4.46 1,402,600 1,396,600 0.1
31/08/2020
4.56
 5,371,176 4.56 4.61 4.46 367,500 2,000 3.3
28/08/2020
4.56
 4,033,620 4.56 4.96 4.51 0 0 0
27/08/2020
4.56
 3,354,994 4.51 4.56 4.46 0 6,000 -0.1
26/08/2020
4.51
 6,326,148 4.56 4.58 4.46 142,609 506,108 -3.3
25/08/2020
4.56
 4,949,837 4.56 4.86 4.51 0 0 0
24/08/2020
4.56
 7,331,529 4.46 4.61 4.41 40 0 0.0
21/08/2020
4.46
 11,612,065 4.41 4.55 4.36 138,609 142,609 -0.0
20/08/2020
4.41
 4,106,909 4.46 4.51 4.36 0 0 0
19/08/2020
4.46
 1,927,291 4.41 4.46 4.36 0 0 0
18/08/2020
4.41
 6,386,540 4.36 4.81 4.31 0 0 0
17/08/2020
4.36
 5,291,654 4.36 4.36 4.26 0 39 -0.0
14/08/2020
4.36
 4,218,937 4.31 4.36 4.26 0 0 0
13/08/2020
4.31
 3,893,016 4.36 4.36 4.26 0 0 0
12/08/2020
4.36
 3,965,726 4.36 4.91 4.26 0 0 0
11/08/2020
4.36
 10,802,059 4.26 4.46 4.21 1,000 0 0.0
10/08/2020
4.26
 4,700,583 4.16 4.31 4.02 0 0 0
07/08/2020
4.16
 3,033,424 4.16 4.71 4.12 99 0 0.0
06/08/2020
4.16
 4,177,490 4.21 4.21 4.12 0 1,000 -0.0
05/08/2020
4.21
 8,051,717 4.26 4.26 4.16 11 0 0.0
04/08/2020
4.26
 4,718,516 4.16 4.61 4.16 0 104 -0.0
03/08/2020
4.16
 4,466,500 4.07 4.21 4.02 0 0 0
31/07/2020
4.07
 6,758,575 4.02 4.12 3.97 0 0 0
30/07/2020
4.02
 5,515,794 3.97 4.56 3.97 0 0 0
29/07/2020
3.97
 7,018,959 4.21 4.21 3.87 0 0 0
28/07/2020
4.21
 5,707,558 3.87 4.26 3.87 100 0 0.0
27/07/2020
3.87
 14,601,528 4.26 4.26 3.82 0 0 0
24/07/2020
4.26
 7,880,000 4.51 4.51 4.16 17,900 0 0.2
23/07/2020
4.51
 3,482,700 4.51 4.51 4.41 0 86 -0.0
22/07/2020
4.51
 13,590,500 4.36 4.66 4.31 0 0 0
21/07/2020
4.36
 2,486,789 4.36 4.36 3.72 0 17,900 -0.2
20/07/2020
4.36
 1,876,129 4.41 4.41 4.31 0 0 0
17/07/2020
4.41
 7,165,100 4.26 4.41 4.26 301,300 0 2.6
16/07/2020
4.26
 801,727 4.26 4.31 3.67 0 0 0
15/07/2020
4.26
 1,659,817 4.21 4.31 4.21 0 0 0
14/07/2020
4.21
 2,090,593 4.26 4.36 3.97 0 295,300 -2.5
13/07/2020
4.26
 2,288,164 4.31 4.36 4.21 0 0 0
10/07/2020
4.31
 2,967,223 4.36 4.36 3.67 1,600 5,000 -0.0
09/07/2020
4.36
 5,805,693 4.21 4.36 4.21 1,398,800 1,000 12.1
08/07/2020
4.21
 1,793,158 4.21 4.21 4.12 0 0 0
07/07/2020
4.21
 2,855,108 4.26 4.31 3.62 200 700 -0.0
06/07/2020
4.26
 4,032,779 4.07 4.26 4.07 653,000 0 5.5
03/07/2020
4.07
 887,057 4.07 4.12 4.02 1,900 0 0.0
02/07/2020
4.07
 1,957,884 4.16 4.16 4.02 0 0 0
01/07/2020
4.16
 2,438,857 4.07 4.16 3.97 500 4,032 -0.0
30/06/2020
4.07
 5,392,704 4.16 4.21 3.92 1,900 0 0.0
29/06/2020
4.16
 5,609,866 4.36 4.36 3.97 3,900 31,000 -0.2
26/06/2020
4.36
 3,708,467 4.36 4.46 4.26 500 0 0.0
25/06/2020
4.36
 3,199,133 4.36 4.36 4.21 0 600,000 -5.2
24/06/2020
4.36
 3,219,226 4.46 4.46 4.31 3,000 10,605 -0.1
23/06/2020
4.46
 3,643,448 4.46 4.51 4.36 1,000 0 0.0
22/06/2020
4.46
 6,715,862 4.41 4.56 4.36 1,000 3,696 -0.0
19/06/2020
4.41
 4,116,862 4.31 4.46 4.31 500 0 0.0
18/06/2020
4.31
 2,877,300 4.41 4.41 4.26 0 0 0
17/06/2020
4.41
 4,600,149 4.46 4.51 4.31 2,900 0 0.0
16/06/2020
4.46
 6,169,634 4.46 4.71 4.41 2,000 9,000 -0.1
15/06/2020
4.46
 14,299,534 4.31 4.66 4.31 2,056,100 900 18.6
12/06/2020
4.31
 5,398,996 4.31 4.31 4.02 700 0 0.0
11/06/2020
4.31
 13,622,102 4.66 4.71 4.21 30,600 112,500 -0.7
10/06/2020
4.66
 7,693,618 4.66 4.71 4.46 4,900 117,000 -1.0
09/06/2020
4.66
 5,781,602 4.71 4.81 4.21 200 28,300 -0.3
08/06/2020
4.71
 10,915,143 4.36 4.76 4.36 1,952,600 3,932 18.1
05/06/2020
4.36
 4,415,904 4.31 4.36 3.72 1,100,700 0 9.6
04/06/2020
4.31
 4,788,944 4.31 4.41 4.26 205,000 824 1.8
03/06/2020
4.31
 2,630,169 4.31 4.41 3.62 0 5,000 -0.0
02/06/2020
4.31
 18,040,091 3.97 4.46 3.97 3,016,000 5,400 24.7
01/06/2020
3.97
 6,377,627 3.92 4.02 3.82 0 1,400 -0.0
29/05/2020
3.92
 984,369 3.92 3.92 3.82 100 100 0
28/05/2020
3.92
 1,471,180 3.87 3.97 3.82 2,300 100 0.0
27/05/2020
3.87
 8,083,646 3.82 4.07 3.82 4,500 2,400 0.0
26/05/2020
3.82
 1,559,011 3.82 3.82 3.77 0 10,000 -0.1
25/05/2020
3.82
 2,056,484 3.77 3.82 3.72 0 0 0
22/05/2020
3.77
 3,827,220 3.77 3.87 3.67 450,000 300 3.4
21/05/2020
3.77
 1,888,265 3.77 3.77 3.67 0 0 0
20/05/2020
3.77
 2,565,542 3.82 3.82 3.67 180,500 789,922 -4.6
19/05/2020
3.82
 3,790,231 3.67 3.82 3.62 2,035,600 0 15.5
18/05/2020
3.67
 1,762,092 3.67 3.67 3.57 401 60,000 -0.4
15/05/2020
3.67
 2,311,012 3.72 3.77 3.62 1,000 0 0.0
14/05/2020
3.72
 2,562,010 3.82 3.82 3.72 700 0 0.0
13/05/2020
3.82
 4,240,561 3.87 3.87 3.72 590 0 0.0
12/05/2020
3.87
 2,067,185 3.87 3.87 3.72 1,500 5,000 -0.0
11/05/2020
3.87
 4,334,388 3.67 3.92 3.62 1,000 400 0.0
08/05/2020
3.67
 8,446,632 3.52 3.72 3.52 2,020,000 50 14.9
07/05/2020
3.52
 2,082,500 3.52 3.57 3.47 10 0 0.0
06/05/2020
3.52
 1,347,300 3.52 3.52 3.42 7,140 0 0.0
05/05/2020
3.52
 677,800 3.52 3.57 3.42 89,600 0 0.6
04/05/2020
3.52
 2,501,400 3.47 3.57 3.42 700,000 851,000 -1.1
29/04/2020
3.47
 1,750,041 3.47 3.52 3.42 1,399,500 1,000,000 2.8
28/04/2020
3.47
 1,848,906 3.42 3.52 3.32 742,100 2,384 5.1

Chính sách bảo mật | Điều khoản sử dụng |