Ngân hàng TMCP Bưu điện Liên Việt (lpb)

31.10
0.40
(1.30%)
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)
27/04/2020
3.42
 3,097,311 3.42 3.47 3.32 1,488,900 1,000,000 3.3
24/04/2020
3.42
 1,877,900 3.47 3.47 3.37 10,000 1,000,000 -6.8
23/04/2020
3.47
 2,012,076 3.42 3.57 3.42 404,500 69,399 2.3
22/04/2020
3.42
 2,899,672 3.32 3.52 3.27 533,320 0 3.7
21/04/2020
3.32
 4,379,322 3.52 3.52 3.22 3,015 156,700 -1.0
20/04/2020
3.52
 3,595,700 3.62 3.62 3.42 10,400 100 0.1
17/04/2020
3.62
 2,625,533 3.57 3.97 3.52 30,000 0 0.2
16/04/2020
3.57
 4,387,633 3.52 3.67 3.47 105,000 1,500 0.7
15/04/2020
3.52
 5,284,718 3.22 3.62 3.17 30,000 2,500 0.2
14/04/2020
3.22
 1,755,932 3.27 3.27 3.12 138,300 0 0.9
13/04/2020
3.27
 2,774,800 3.22 3.32 3.12 366,600 0 2.3
10/04/2020
3.22
 1,626,554 3.22 3.27 3.17 0 0 0
09/04/2020
3.22
 4,539,160 3.12 3.32 3.12 0 10,000 -0.1
08/04/2020
3.12
 2,262,367 3.17 3.17 3.02 140,000 0 0.9
07/04/2020
3.17
 1,605,253 3.22 3.32 3.12 1,000 199,639 -1.3
06/04/2020
3.22
 4,070,248 2.97 3.27 3.02 0 0 0
03/04/2020
2.97
 3,154,772 3.02 3.07 2.93 100,000 1,743,944 -9.8
01/04/2020
3.02
 3,814,282 2.78 3.07 2.73 2,489,800 0 14.8
31/03/2020
2.78
 2,241,165 2.78 2.93 2.68 10,000 235,800 -1.3
30/03/2020
2.78
 2,334,334 2.97 2.97 2.63 78,539 568,539 -2.7
27/03/2020
2.97
 2,121,890 2.97 3.07 2.97 2,212,600 1,000,000 7.3
26/03/2020
2.97
 2,564,185 3.17 3.17 2.93 11,200 939,200 -5.6
25/03/2020
3.17
 3,116,157 3.02 3.22 3.07 1,292,500 1,053,129 1.5
24/03/2020
3.02
 2,590,936 2.93 3.07 2.83 0 0 0
23/03/2020
2.93
 8,131,405 3.37 3.37 2.83 0 1,949,909 -11.4
20/03/2020
3.37
 1,231,949 3.37 3.42 3.27 0 0 0
19/03/2020
3.37
 1,521,993 3.42 3.47 3.32 0 489,951 -3.3
18/03/2020
3.42
 3,207,888 3.47 3.52 3.37 200,000 2,290,000 -14.4
17/03/2020
3.47
 1,784,834 3.42 3.52 3.27 0 0 0
16/03/2020
3.42
 2,630,457 3.52 3.57 3.37 0 1,000,000 -6.9
13/03/2020
3.52
 4,100,928 3.57 3.57 3.27 100 995,000 -7.0
12/03/2020
3.57
 3,955,543 3.72 3.72 3.47 100 179,865 -1.3
11/03/2020
3.72
 3,315,439 3.77 3.92 3.57 0 0 0
10/03/2020
3.77
 4,247,181 3.57 3.87 3.22 385,700 524,600 -1.0
09/03/2020
3.57
 6,014,031 4.21 4.21 3.57 13,000 485,400 -3.4
06/03/2020
4.21
 3,136,749 4.31 4.36 4.02 0 3,000 -0.0
05/03/2020
4.31
 5,784,282 4.46 4.51 4.21 210,000 9,000 1.8
04/03/2020
4.46
 7,176,240 4.31 4.91 4.36 1,150,900 12,011 8.4
03/03/2020
4.31
 3,685,507 3.92 4.31 3.92 1,183,100 0 9.7
02/03/2020
3.92
 8,209,563 3.52 3.92 3.42 50,000 70,400 -0.2
28/02/2020
3.52
 3,306,812 3.52 3.52 3.37 200 500,000 -3.4
27/02/2020
3.52
 985,927 3.42 3.52 3.37 100 0 0.0
26/02/2020
3.42
 542,375 3.32 3.42 3.32 0 0 0
25/02/2020
3.32
 1,763,709 3.32 3.37 3.27 100 1,200,000 -8.0
24/02/2020
3.32
 1,904,465 3.47 3.47 3.27 0 500,000 -3.4
21/02/2020
3.47
 1,203,744 3.52 3.52 3.37 9,000 795,300 -5.5
20/02/2020
3.52
 1,820,975 3.52 3.57 3.47 34,000 334,000 -2.1
19/02/2020
3.52
 372,128 3.57 3.57 3.52 0 0 0
18/02/2020
3.57
 1,317,677 3.67 3.67 3.52 100,000 600,000 -3.6
17/02/2020
3.67
 1,340,603 3.67 3.72 3.57 200,300 0 1.5
14/02/2020
3.67
 2,780,776 3.47 3.72 3.42 79,700 0 0.6
13/02/2020
3.47
 1,410,681 3.47 3.52 3.42 0 1,200 -0.0
12/02/2020
3.47
 1,231,874 3.52 3.52 3.47 55,000 340,000 -2.0
11/02/2020
3.52
 778,552 3.47 3.57 3.47 600 0 0.0
10/02/2020
3.47
 523,143 3.57 3.57 3.47 0 22 -0.0
07/02/2020
3.57
 1,486,586 3.52 3.57 3.42 686,500 0 4.9
06/02/2020
3.52
 1,525,378 3.47 3.62 3.42 100 0 0.0
05/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100000/9287 (Volume + 9.29%, Ratio=0.09)
05/02/2020
3.47
 2,219,653 3.40 3.72 3.42 0 0 0
04/02/2020
3.40
 783,597 3.27 3.40 3.27 70,000 40 0.5
03/02/2020
3.27
 2,169,576 3.36 3.36 3.13 11 0 0.0
31/01/2020
3.36
 1,697,740 3.45 3.49 3.31 100 0 0.0
30/01/2020
3.45
 1,097,030 3.63 3.63 3.45 0 105 -0.0
22/01/2020
3.63
 410,662 3.54 3.63 3.54 100,100 0 0.8
21/01/2020
3.54
 546,545 3.54 3.58 3.54 0 0 0
20/01/2020
3.54
 744,140 3.49 3.58 3.45 0 0 0
17/01/2020
3.49
 636,570 3.49 3.54 3.45 34,000 34,000 0
16/01/2020
3.49
 493,302 3.45 3.49 3.40 50,000 0 0.4
15/01/2020
3.45
 566,760 3.45 3.45 3.40 81,400 0 0.6
14/01/2020
3.45
 487,555 3.45 3.49 3.40 84,000 95,000 -0.1
13/01/2020
3.45
 198,130 3.49 3.49 3.45 0 0 0
10/01/2020
3.49
 495,515 3.36 3.49 3.36 200,650 0 1.5
09/01/2020
3.36
 310,444 3.36 3.40 3.31 0 0 0
08/01/2020
3.36
 197,038 3.36 3.36 3.31 0 0 0
07/01/2020
3.36
 144,955 3.36 3.40 3.31 0 0 0
06/01/2020
3.36
 118,620 3.45 3.45 3.36 0 0 0
03/01/2020
3.45
 79,257 3.45 3.45 3.40 0 0 0
02/01/2020
3.45
 416,346 3.49 3.54 3.36 0 0 0
31/12/2019
3.49
 848,279 3.45 3.77 3.45 109,000 95,000 0.1
30/12/2019
3.45
 672,946 3.40 3.77 3.45 0 0 0
27/12/2019
3.40
 675,114 3.31 3.72 3.36 0 0 0
26/12/2019
3.31
 36,832 3.31 3.36 3.31 0 0 0
25/12/2019
3.31
 178,309 3.31 3.36 3.31 0 0 0
24/12/2019
3.31
 480,865 3.36 3.36 3.27 0 0 0
23/12/2019
3.36
 505,714 3.36 3.36 3.31 0 0 0
20/12/2019
3.36
 333,872 3.27 3.36 3.27 0 0 0
19/12/2019
3.27
 213,335 3.27 3.31 3.27 0 0 0
18/12/2019
3.27
 70,497 3.31 3.36 3.27 0 0 0
17/12/2019
3.31
 329,827 3.36 3.36 3.27 0 0 0
16/12/2019
3.36
 648,599 3.40 3.40 3.31 0 500,000 -3.7
13/12/2019
3.40
 287,034 3.36 3.40 3.36 100 0 0.0
12/12/2019
3.36
 121,005 3.31 3.36 3.31 0 3,000 -0.0
11/12/2019
3.31
 107,886 3.31 3.36 3.31 0 0 0
10/12/2019
3.31
 184,454 3.31 3.36 3.31 0 0 0
09/12/2019
3.31
 101,034 3.36 3.36 3.31 0 0 0
06/12/2019
3.36
 149,163 3.36 3.40 3.31 100 0 0.0
05/12/2019
3.36
 188,340 3.36 3.40 3.31 0 0 0
04/12/2019
3.36
 383,657 3.36 3.40 3.31 3,000 300,000 -2.2
03/12/2019
3.36
 656,380 3.40 3.40 3.27 200,000 700,000 -3.7
02/12/2019
3.40
 194,505 3.49 3.49 3.36 0 0 0
29/11/2019
3.49
 129,878 3.49 3.49 3.40 13,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |