Ngân hàng TMCP Bưu điện Liên Việt (lpb)

31.60
-0.20
(-0.63%)
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
(2024-10-14) 		-0.65 -2% 35,747,000 -390,915 -12.0
31.70
32.95
31.80
2 tháng
(2024-09-16) 		1.60 5.30% 99,519,300 3,204,119 107.2
30.20
33.60
31.80
3 tháng
(2024-08-15) 		2.40 8.16% 144,131,400 1,679,020 59.6
29.40
33.60
31.80
6 tháng
(2024-05-17) 		8.60 37.07% 466,760,000 -8,644,109 -234.3
22.80
33.60
31.80
12 tháng
(2023-11-20) 		16.45 107.17% 1,047,673,500 -64,678,001 -1,228.6
14.80
33.60
31.80
24 tháng
(2022-11-24) 		24.04 309.77% 3,111,786,400 -101,839,414 -1,784.3
7.76
33.60
31.80
36 tháng
(2021-11-29) 		17.72 125.87% 5,017,820,700 -85,885,987 -1,467.7
6.32
33.60
31.80
60 tháng
(2019-12-10) 		28.49 860.23% 8,936,333,293 -88,052,931 -1,672.5
2.78
33.60
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2023
16.10
 4,447,300 16.05 16.25 16 103,100 532,200 -6.9
31/08/2023
16.05
 5,683,300 15.90 16.10 15.80 5,100 8,900 -0.1
30/08/2023
15.90
 4,373,000 15.85 16.10 15.90 17,000 54,300 -0.6
29/08/2023
15.85
 7,693,400 15.80 16 15.80 200 186,700 -3.0
28/08/2023
15.80
 4,751,400 15.70 16 15.70 193,100 66,700 2.0
25/08/2023
15.70
 6,036,400 15.65 16 15.60 191,700 446,800 -4.0
24/08/2023
15.65
 6,591,700 15.35 15.90 15.35 8,500 529,200 -8.1
23/08/2023
15.35
 3,710,500 15.35 15.65 15.30 38,100 929,400 -13.8
22/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/19 (Volume + 19%, Ratio=0.19)
Quyền mua cổ phiếu: 100000/28916 Giá: 10 (Volume + 28.92%, Ratio=0.29)
22/08/2023
15.35
 9,434,700 15.07 15.85 14.60 17,400 714,000 -10.6
21/08/2023
15.07
 27,603,400 14.18 15.15 14.29 952,000 800,900 2.8
18/08/2023
14.18
 16,207,500 14.80 15.23 13.98 260,800 1,267,600 -19.5
17/08/2023
14.80
 9,180,700 14.72 14.99 14.72 322,800 162,900 3.1
16/08/2023
14.72
 7,086,800 14.68 14.92 14.60 3,300 211,400 -4.0
15/08/2023
14.68
 4,063,600 14.64 14.72 14.60 118,600 15,900 1.9
14/08/2023
14.64
 4,371,200 14.45 14.72 14.45 87,700 87,400 0.0
11/08/2023
14.45
 4,534,100 14.45 14.53 14.29 322,200 19,700 5.6
10/08/2023
14.45
 3,757,400 14.68 14.76 14.37 22,700 98,100 -1.4
09/08/2023
14.68
 4,068,400 14.76 14.92 14.60 16,800 118,600 -1.9
08/08/2023
14.76
 11,401,800 14.33 15.03 14.49 19,200 838,900 -15.7
07/08/2023
14.33
 20,336,600 13.40 14.33 13.44 66,900 590,100 -9.6
04/08/2023
13.40
 5,026,100 13.17 13.40 13.17 245,900 552,300 -5.3
03/08/2023
13.17
 8,054,100 13.01 13.28 13.05 66,800 539,300 -8.0
02/08/2023
13.01
 9,798,900 12.82 13.21 12.82 176,500 810,400 -10.6
01/08/2023
12.82
 9,363,900 12.70 13.01 12.74 187,400 17,100 2.8
31/07/2023
12.70
 5,357,400 12.66 12.90 12.70 221,300 412,300 -3.2
28/07/2023
12.66
 6,073,300 12.82 12.93 12.66 165,300 1,150,000 -16.3
27/07/2023
12.82
 9,148,000 12.70 12.97 12.66 93,300 121,400 -0.5
26/07/2023
12.70
 3,729,500 12.82 12.86 12.70 24,600 51,900 -0.4
25/07/2023
12.82
 7,893,400 12.70 12.97 12.70 211,900 150,100 1.0
24/07/2023
12.70
 9,879,000 12.62 12.90 12.58 246,900 350,200 -1.7
21/07/2023
12.62
 5,128,100 12.62 12.74 12.51 142,500 557,700 -6.8
20/07/2023
12.62
 4,604,600 12.70 12.78 12.55 1,400 324,000 -5.2
19/07/2023
12.70
 10,311,900 12.55 12.97 12.55 136,400 4,500 2.2
18/07/2023
12.55
 9,243,300 12.43 12.74 12.43 7,700 85,300 -1.3
17/07/2023
12.43
 9,897,800 12.20 12.66 12.16 8,600 732,900 -11.6
14/07/2023
12.20
 12,475,200 12.43 12.62 12.12 115,000 300 1.8
13/07/2023
12.43
 8,028,400 12.62 12.62 12.39 219,800 0 3.5
12/07/2023
12.62
 11,192,200 12.58 13.01 12.51 247,300 4,700 3.9
11/07/2023
12.58
 14,039,500 12.66 12.97 12.58 70,200 14,200 0.9
10/07/2023
12.66
 19,497,200 12.51 12.97 12.51 38,500 16,800 0.4
07/07/2023
12.51
 13,480,600 12.04 12.51 12.00 539,400 11,500 8.4
06/07/2023
12.04
 6,294,400 12.12 12.27 11.92 6,800 3,000 0.1
05/07/2023
12.12
 11,066,600 12.00 12.27 12.00 92,900 73,000 0.3
04/07/2023
12.00
 5,504,700 11.89 12.04 11.81 115,600 0 1.8
03/07/2023
11.89
 6,834,200 11.77 12.04 11.81 152,300 0 2.3
30/06/2023
11.77
 2,664,600 11.81 11.85 11.73 10,000 300 0.1
29/06/2023
11.81
 6,257,400 11.96 12.00 11.81 23,400 1,000 0.3
28/06/2023
11.96
 5,754,500 11.85 12.04 11.85 0 100 -0.0
27/06/2023
11.85
 4,646,300 11.89 12.04 11.85 81,000 35,300 0.7
26/06/2023
11.89
 5,527,500 11.92 12.08 11.65 11,400 73,400 -1.0
23/06/2023
11.92
 16,511,100 11.81 12.24 11.85 124,500 2,400 1.9
22/06/2023
11.81
 11,207,100 11.69 11.92 11.77 69,000 4,200 1.0
21/06/2023
11.69
 10,817,600 11.54 11.89 11.54 181,900 13,100 2.6
20/06/2023
11.54
 3,830,800 11.42 11.65 11.46 15,200 28,100 -0.2
19/06/2023
11.42
 5,251,700 11.46 11.61 11.42 800 42,600 -0.6
16/06/2023
11.46
 4,819,700 11.38 11.65 11.38 34,100 28,900 0.1
15/06/2023
11.38
 5,132,400 11.54 11.54 11.34 2,200 2,300 -0.0
14/06/2023
11.54
 3,990,700 11.61 11.73 11.54 30,200 143,700 -1.7
13/06/2023
11.61
 3,721,200 11.81 11.85 11.61 7,900 147,500 -2.1
12/06/2023
11.81
 8,049,900 11.77 11.81 11.57 15,300 483,500 -7.1
09/06/2023
11.77
 7,825,900 11.38 11.77 11.30 243,300 421,600 -2.8
08/06/2023
11.38
 8,973,600 11.65 11.73 11.34 33,600 2,780,700 -40.8
07/06/2023
11.65
 8,122,200 11.92 11.96 11.65 8,400 434,100 -6.4
06/06/2023
11.92
 11,204,600 11.89 11.96 11.73 1,600 66,500 -1.0
05/06/2023
11.89
 16,405,400 11.65 11.89 11.69 30,600 9,800 0.3
02/06/2023
11.65
 13,176,500 11.42 11.77 11.50 58,300 7,500 0.8
01/06/2023
11.42
 6,447,300 11.26 11.42 11.23 357,200 12,600 5.0
31/05/2023
11.26
 8,681,300 11.26 11.38 11.19 100 100,100 -1.5
30/05/2023
11.26
 8,910,100 11.19 11.26 11.11 115,900 0 1.7
29/05/2023
11.19
 8,652,700 10.99 11.19 10.99 90,200 2,000 1.3
26/05/2023
10.99
 10,642,400 10.84 11.03 10.76 88,600 200,100 -1.6
25/05/2023
10.84
 4,977,300 10.80 10.91 10.76 95,200 200,000 -1.5
24/05/2023
10.80
 5,502,600 10.91 10.99 10.80 800 500 0.0
23/05/2023
10.91
 5,208,800 11.03 11.11 10.91 0 500,000 -7.1
22/05/2023
11.03
 8,716,000 10.88 11.11 10.88 34,900 9,500 0.4
19/05/2023
10.88
 5,637,600 10.84 11.03 10.76 400 509,600 -7.1
18/05/2023
10.84
 7,919,800 10.72 10.91 10.68 112,900 800,500 -9.6
17/05/2023
10.72
 6,971,900 10.80 10.88 10.68 600 937,100 -13.0
16/05/2023
10.80
 6,908,500 10.76 10.84 10.68 16,800 465,700 -6.2
15/05/2023
10.76
 9,855,100 10.80 10.99 10.76 86,800 402,600 -4.4
12/05/2023
10.80
 7,921,400 10.76 10.84 10.64 30,100 410,000 -5.2
11/05/2023
10.76
 23,746,900 10.91 10.99 10.18 11,200 29,900 -0.3
10/05/2023
10.91
 9,614,700 10.88 10.99 10.76 500 23,600 -0.3
09/05/2023
10.88
 13,126,300 10.64 10.95 10.64 61,400 402,000 -4.7
08/05/2023
10.64
 4,589,200 10.64 10.80 10.60 3,700 403,500 -5.5
05/05/2023
10.64
 2,766,900 10.60 10.80 10.53 100 40,000 -0.5
04/05/2023
10.60
 4,215,400 10.88 10.88 10.60 8,900 827,700 -11.2
28/04/2023
10.88
 4,063,300 11.03 11.03 10.88 100 23,000 -0.3
27/04/2023
11.03
 8,395,500 10.88 11.11 10.68 3,200 637,900 -8.9
26/04/2023
10.88
 7,897,300 10.18 10.88 10.10 517,120 300,314 3.0
25/04/2023
10.18
 8,634,500 10.41 10.49 10.18 72,220 401,051 -4.3
24/04/2023
10.41
 7,780,400 10.60 10.76 10.33 1,110 402,575 -5.4
21/04/2023
10.60
 7,565,200 10.80 10.91 10.60 1,200 604,700 -8.2
20/04/2023
10.80
 4,112,900 10.64 10.80 10.60 10,200 137,700 -1.8
19/04/2023
10.64
 8,828,400 10.88 11.03 10.60 2,710 1,092,902 -14.9
18/04/2023
10.88
 13,418,300 11.11 11.23 10.76 1,825 360,000 -5.0
17/04/2023
11.11
 12,195,000 11.50 11.65 10.99 8,415 400,347 -5.6
14/04/2023
11.50
 17,307,100 11.46 11.96 11.50 478,900 403,700 1.1
13/04/2023
11.46
 4,385,000 11.54 11.65 11.46 120 21,900 -0.3
12/04/2023
11.54
 5,337,000 11.54 11.73 11.54 300 17,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |