Ngân hàng TMCP Bưu điện Liên Việt (lpb)

30.70
0.10
(0.33%)
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)
14/02/2019
4.08
 355,093 4.08 4.13 4.04 0 0 0
13/02/2019
4.08
 786,211 4.13 4.13 4.04 172,000 50,065 1.1
12/02/2019
4.13
 1,137,730 4.04 4.13 3.99 259,600 0 2.3
11/02/2019
4.04
 266,153 3.90 4.04 3.90 66 11,400 -0.1
01/02/2019
3.90
 413,605 3.90 3.99 3.90 30,000 182,000 -1.3
31/01/2019
3.90
 646,260 3.90 3.99 3.90 10,000 170,000 -1.4
30/01/2019
3.90
 230,765 3.90 4.40 3.90 0 0 0
29/01/2019
3.90
 301,218 3.86 3.90 3.81 0 30,000 -0.3
28/01/2019
3.86
 374,915 3.90 3.90 3.86 0 100,000 -0.9
25/01/2019
3.90
 732,417 3.90 3.95 3.86 0 100,000 -0.9
24/01/2019
3.90
 757,010 3.90 3.95 3.86 0 100,000 -0.9
23/01/2019
3.90
 404,630 3.90 3.90 3.86 0 153,900 -0.0
22/01/2019
3.90
 489,693 3.90 3.95 3.86 0 153,900 -1.3
21/01/2019
3.90
 848,520 3.86 3.95 3.81 0 180,000 -1.5
18/01/2019
3.86
 215,505 3.86 3.90 3.81 0 100,000 -0.8
17/01/2019
3.86
 349,496 3.90 3.95 3.86 2,000 0 0.0
16/01/2019
3.90
 1,088,792 3.99 4.04 3.86 500 140,000 -1.2
15/01/2019
3.99
 341,119 3.95 3.99 3.90 7,000 130,000 -1.1
14/01/2019
3.95
 146,306 3.99 4.04 3.95 0 0 0
11/01/2019
3.99
 386,525 3.99 4.04 3.99 0 0 0
10/01/2019
3.99
 279,490 3.99 4.04 3.99 0 0 0
09/01/2019
3.99
 167,393 4.04 4.08 3.99 252,600 16,666 0.0
08/01/2019
4.04
 385,589 3.95 4.04 3.99 252,600 16,666 2.1
07/01/2019
3.95
 424,613 3.99 4.04 3.90 0 124,000 -1.1
04/01/2019
3.99
 613,657 4.04 4.04 3.90 97,400 221,800 -1.1
03/01/2019
4.04
 967,044 4.13 4.13 3.95 0 703,400 -6.2
02/01/2019
4.13
 382,061 4.17 4.26 4.13 0 0 0
28/12/2018
4.17
 1,064,430 4.17 4.54 4.13 21,000 0 0.2
27/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 100/26.66669 Giá: 10 (Volume + 26.67%, Ratio=0.27)
27/12/2018
4.17
 1,014,580 4.19 4.26 4.08 800 20,000 -0.2
26/12/2018
4.19
 1,025,047 4.06 4.19 4.02 1,000 0 0.0
25/12/2018
4.06
 998,814 4.10 4.10 3.97 1,000 14,900 -0.1
24/12/2018
4.10
 454,146 4.19 4.19 4.10 0 79,071 -0.7
21/12/2018
4.19
 300,270 4.19 4.19 4.15 2,800 0 0.0
20/12/2018
4.19
 301,977 4.19 4.28 4.15 44,300 500 0.4
19/12/2018
4.19
 363,690 4.19 4.28 4.15 36,700 0 0.4
18/12/2018
4.19
 1,149,022 4.24 4.24 4.15 0 9,533 -0.1
17/12/2018
4.24
 796,451 4.28 4.37 4.19 336,300 44,306 2.9
14/12/2018
4.28
 729,201 4.28 4.37 4.24 199,700 36,640 1.6
13/12/2018
4.28
 743,996 4.37 4.37 4.24 0 0 0
12/12/2018
4.37
 802,750 4.32 4.41 4.28 53,300 336,304 -2.8
11/12/2018
4.32
 778,588 4.37 4.41 4.28 22,000 199,733 -1.7
10/12/2018
4.37
 642,531 4.41 4.41 4.37 0 0 0
07/12/2018
4.41
 1,785,904 4.37 4.46 4.37 77,200 53,320 0.2
06/12/2018
4.37
 1,391,708 4.32 4.41 4.32 0 22,000 -0.2
05/12/2018
4.32
 1,044,941 4.37 4.37 4.24 0 0 0
04/12/2018
4.37
 1,496,429 4.28 4.37 4.28 0 15,000 -0.1
03/12/2018
4.28
 1,956,807 4.19 4.32 4.15 27,200 0 0.3
30/11/2018
4.19
 674,232 4.15 4.19 4.10 0 0 0
29/11/2018
4.15
 1,077,568 4.10 4.19 4.10 0 24,999 -0.2
28/11/2018
4.10
 727,595 4.06 4.15 4.06 20,000 0 0.2
27/11/2018
4.06
 874,712 4.15 4.15 4.06 0 0 0
26/11/2018
4.15
 661,266 4.19 4.19 4.10 150,000 0 1.4
23/11/2018
4.19
 827,737 4.19 4.24 4.15 0 0 0
22/11/2018
4.19
 2,656,365 4.02 4.24 4.02 20,000 33 0.2
21/11/2018
4.02
 325,515 4.06 4.06 3.97 0 0 0
20/11/2018
4.06
 446,784 4.06 4.06 4.02 0 0 0
19/11/2018
4.06
 429,932 3.97 4.06 3.97 71,400 19,900 0.5
16/11/2018
3.97
 475,966 3.97 4.02 3.93 0 0 0
15/11/2018
3.97
 553,526 3.97 3.97 3.93 0 0 0
14/11/2018
3.97
 527,755 3.93 4.02 3.93 1,000 0 0.0
13/11/2018
3.93
 1,102,976 4.06 4.06 3.93 1,000 0 0.0
12/11/2018
4.06
 556,018 4.06 4.06 3.97 214,410 0 2.0
09/11/2018
4.06
 346,166 4.10 4.10 4.02 0 0 0
08/11/2018
4.10
 542,096 4.06 4.10 4.02 1,136,500 1,136,500 0
07/11/2018
4.06
 462,072 4.06 4.06 4.02 0 0 0
06/11/2018
4.06
 424,581 4.06 4.10 4.06 0 0 0
05/11/2018
4.06
 399,374 4.06 4.10 4.06 0 0 0
02/11/2018
4.06
 765,530 4.06 4.10 4.06 200,000 250,000 -0.5
01/11/2018
4.06
 821,961 4.15 4.15 4.02 0 250,000 -2.3
31/10/2018
4.15
 934,256 4.02 4.15 4.06 0 0 0
30/10/2018
4.02
 800,405 4.06 4.06 4.02 0 219,500 -2.0
29/10/2018
4.06
 970,930 4.10 4.10 4.02 70,000 0 0.6
26/10/2018
4.10
 1,115,621 4.02 4.15 4.02 0 0 0
25/10/2018
4.02
 1,386,682 4.06 4.06 3.93 0 600 -0.0
24/10/2018
4.06
 562,088 4.10 4.10 4.02 8,000 67,600 -0.5
23/10/2018
4.10
 1,496,304 4.15 4.15 4.02 0 0 0
22/10/2018
4.15
 420,691 4.19 4.24 4.15 0 0 0
19/10/2018
4.19
 591,550 4.19 4.24 4.15 0 0 0
18/10/2018
4.19
 626,029 4.28 4.32 4.19 15,300 0 0.1
17/10/2018
4.28
 839,801 4.28 4.37 4.24 100,700 9,000 0.9
16/10/2018
4.28
 796,884 4.19 4.28 4.19 155,000 0 1.5
15/10/2018
4.19
 2,110,065 4.24 4.32 4.15 1,129,500 163,500 9.3
12/10/2018
4.24
 1,839,916 4.10 4.24 4.02 600 83,332 -0.8
11/10/2018
4.10
 5,331,799 4.41 4.41 4.02 1,000 191,265 -1.8
10/10/2018
4.41
 1,511,786 4.50 4.50 4.37 0 67,000 -0.7
09/10/2018
4.50
 1,316,884 4.55 4.55 4.46 0 0 0
08/10/2018
4.55
 1,142,498 4.59 4.59 4.46 0 0 0
05/10/2018
4.59
 1,747,411 4.68 4.68 4.55 100 0 0.0
04/10/2018
4.68
 1,246,282 4.63 4.68 4.59 0 0 0
03/10/2018
4.63
 1,330,584 4.68 4.68 4.55 4,200 0 0.0
02/10/2018
4.68
 1,888,866 4.72 4.72 4.63 2,300 98,215 -1.0
01/10/2018
4.72
 4,154,064 4.59 4.85 4.63 200,000 511,500 -3.4
28/09/2018
4.59
 3,890,577 4.46 4.72 4.46 100 228,000 -2.4
27/09/2018
4.46
 1,204,132 4.46 4.55 4.46 0 0 0
26/09/2018
4.46
 3,173,760 4.46 4.55 4.37 79,615 10,500 0.7
25/09/2018
4.46
 1,243,037 4.46 4.50 4.41 7,200 0 0.1
24/09/2018
4.46
 2,413,172 4.55 4.59 4.41 2,100 5,000 -0.0
21/09/2018
4.55
 6,130,668 4.24 4.59 4.19 726,900 70,000 6.4
20/09/2018
4.24
 1,309,555 4.19 4.24 4.15 151,500 8,333 1.4
19/09/2018
4.19
 4,269,942 4.02 4.28 3.97 300 70,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |