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)
10/04/2023
11.34
 8,882,400 11.54 11.65 11.34 9,800 14,800 -0.1
07/04/2023
11.54
 10,964,600 11.69 11.77 11.42 13,200 8,300 0.1
06/04/2023
11.69
 12,634,600 12.08 12.16 11.69 9,400 16,000 -0.1
05/04/2023
12.08
 4,997,200 12.24 12.24 12.04 1,100 150,300 -2.3
04/04/2023
12.24
 15,680,400 12.04 12.31 12.00 166,000 17,110 2.3
03/04/2023
12.04
 9,571,600 11.96 12.27 11.96 100,100 84,900 0.2
31/03/2023
11.96
 6,236,700 11.92 11.96 11.81 56,600 5,740 0.8
30/03/2023
11.92
 6,348,400 11.92 12.08 11.89 0 23,520 -0.4
29/03/2023
11.92
 6,691,700 11.89 12.00 11.85 155 1,900 -0.0
28/03/2023
11.89
 11,966,000 12.00 12.16 11.89 3,100 20,950 -0.3
27/03/2023
12.00
 6,694,000 12.04 12.08 11.96 31,800 12,100 0.3
24/03/2023
12.04
 17,971,200 11.61 12.20 11.65 42,600 95,000 -0.8
23/03/2023
11.61
 3,437,400 11.50 11.61 11.42 167,600 7,000 2.4
22/03/2023
11.50
 7,046,700 11.42 11.57 11.42 16,400 16,400 -0.0
21/03/2023
11.42
 5,579,700 11.23 11.50 11.23 0 42,300 -7.0
20/03/2023
11.23
 16,900,400 11.57 11.57 11.23 2,700 0 0.0
17/03/2023
11.57
 13,284,200 11.61 11.69 11.54 25,700 11,300 0.2
16/03/2023
11.61
 4,181,800 11.65 11.69 11.54 37,900 58,560 -0.3
15/03/2023
11.65
 17,449,800 11.38 11.85 11.50 63,900 21,000 0.6
14/03/2023
11.38
 16,302,600 11.46 11.65 11.38 28,000 14,650 0.2
13/03/2023
11.46
 13,523,200 11.46 11.73 11.42 108,500 37,000 1.1
10/03/2023
11.46
 8,374,400 11.50 11.61 11.42 138,800 46,600 1.4
09/03/2023
11.50
 19,620,500 11.38 11.77 11.42 100 15,100 -0.2
08/03/2023
11.38
 7,295,700 11.15 11.38 11.07 254,900 150,489 1.5
07/03/2023
11.15
 7,956,600 11.07 11.34 11.07 36,100 600,000 -8.1
06/03/2023
11.07
 8,653,100 10.99 11.34 11.07 100 0 0.0
03/03/2023
10.99
 6,948,200 11.19 11.38 10.99 20,000 623,000 -8.5
02/03/2023
11.19
 8,285,400 11.11 11.50 10.99 5,500 615,700 -8.8
01/03/2023
11.11
 9,759,700 10.84 11.26 10.72 46,910 36,000 0.2
28/02/2023
10.84
 5,336,700 10.72 10.91 10.76 323,000 0 4.5
27/02/2023
10.72
 5,801,300 10.95 10.95 10.72 70,900 311,500 -3.3
24/02/2023
10.95
 7,628,200 10.99 11.19 10.95 4,002 500,000 -7.0
23/02/2023
10.99
 9,337,000 10.95 11.23 10.76 5,300 550,915 -7.7
22/02/2023
10.95
 9,985,800 11.42 11.50 10.95 9,100 10,390 -0.0
21/02/2023
11.42
 8,629,600 11.65 11.73 11.38 6,500 0 0.1
20/02/2023
11.65
 10,621,600 11.26 11.65 11.26 38 0 0.0
17/02/2023
11.26
 18,982,900 10.88 11.50 10.88 30,317 109,000 -1.1
16/02/2023
10.88
 6,530,900 10.68 10.88 10.76 6,800 6,300 0.0
15/02/2023
10.68
 6,237,400 10.64 10.88 10.53 10,100 238 0.1
14/02/2023
10.64
 4,852,300 10.76 10.88 10.56 226,810 0 3.1
13/02/2023
10.76
 8,703,500 10.91 11.11 10.64 7,100 2,500 0.1
10/02/2023
10.91
 11,922,900 10.80 11.26 10.72 3,000 14,694 -0.2
09/02/2023
10.80
 7,058,800 10.80 11.07 10.72 2,500 68,000 -0.9
08/02/2023
10.80
 9,302,200 10.53 11.03 10.53 18,610 1,000 0.2
07/02/2023
10.53
 8,553,500 10.80 11.03 10.53 0 0 -0.3
06/02/2023
10.80
 5,601,600 10.80 10.88 10.53 4,500 28,500 -0.3
03/02/2023
10.80
 7,651,200 10.60 10.80 10.64 87,300 4,800 1.1
02/02/2023
10.60
 11,112,300 10.72 10.88 10.53 11,400 4,242 0.1
01/02/2023
10.72
 14,495,000 11.50 11.61 10.72 43,329 156,001 -1.6
31/01/2023
11.50
 9,960,300 11.26 11.57 11.11 4,500 86,700 -1.2
30/01/2023
11.26
 13,824,600 11.65 11.65 11.26 83,100 12,000 1.0
27/01/2023
11.65
 11,516,300 11.61 11.81 11.50 10,500 43,274 -0.5
19/01/2023
11.61
 8,759,900 11.61 11.73 11.54 6,925 4,465 0.0
18/01/2023
11.61
 6,692,400 11.57 11.81 11.54 16,400 60,000 -0.7
17/01/2023
11.57
 11,376,200 11.38 11.73 11.38 0 8,300 -0.1
16/01/2023
11.38
 7,914,500 11.38 11.42 11.19 12,600 2,000 0.2
13/01/2023
11.38
 11,181,500 11.26 11.54 11.26 2,575 46,715 -0.6
12/01/2023
11.26
 8,380,800 11.23 11.34 11.15 4,044 0 0.1
11/01/2023
11.23
 11,001,900 11.23 11.61 11.23 81,192 12,600 1.0
10/01/2023
11.23
 8,606,300 11.07 11.34 11.07 99,700 2,575 1.4
09/01/2023
11.07
 7,179,800 11.23 11.46 11.07 900 4,044 -0.0
06/01/2023
11.23
 46,242,900 10.53 11.23 10.53 5,500 81,100 -1.1
05/01/2023
10.53
 5,516,900 10.49 10.60 10.41 14,900 1,100 0.2
04/01/2023
10.49
 8,833,900 10.60 10.72 10.49 154,000 86,900 0.9
03/01/2023
10.60
 9,006,500 10.18 10.60 10.18 17,100 3,600 0.2
30/12/2022
10.18
 11,217,100 10.18 10.56 10.14 500 29,400 -0.4
29/12/2022
10.18
 11,530,700 10.37 10.64 10.18 13,028 78,858 -0.9
28/12/2022
10.37
 16,704,100 9.71 10.37 9.67 104,000 90,100 0.2
27/12/2022
9.71
 6,945,600 9.40 9.71 9.24 4,400 2,697 0.0
26/12/2022
9.40
 12,469,200 10.10 10.14 9.40 12,000 8,153 0.0
23/12/2022
10.10
 11,357,700 10.25 10.25 9.94 1,500 104,412 -1.3
22/12/2022
10.25
 11,938,900 9.83 10.29 9.90 100 5,000 -0.1
21/12/2022
9.83
 7,034,600 9.67 9.94 9.48 7,900 1,300 0.1
20/12/2022
9.67
 11,499,900 10.22 10.25 9.55 22,000 10,800 0.1
19/12/2022
10.22
 7,733,700 10.25 10.49 10.22 2,139 5,400 -0.0
16/12/2022
10.25
 10,185,000 10.25 10.76 10.06 744,175 7,900 9.7
15/12/2022
10.25
 6,432,100 10.25 10.49 10.06 3,000 1,000 0.0
14/12/2022
10.25
 7,290,300 10.41 10.56 10.22 8,100 2,139 0.1
13/12/2022
10.41
 8,380,200 10.37 10.49 9.94 2,100 502,100 -6.7
12/12/2022
10.37
 18,530,200 10.64 10.64 9.94 183,926 187,031 -0.0
09/12/2022
10.64
 25,654,200 10.60 11.11 10.02 9,700 66,144 -0.8
08/12/2022
10.60
 19,040,900 9.98 10.64 10.10 1,800 2,100 -0.0
07/12/2022
9.98
 13,838,000 10.14 10.33 9.83 24,023 7,010 0.2
06/12/2022
10.14
 36,460,600 10.10 10.64 9.98 7,500 145,210 -1.8
05/12/2022
10.10
 22,381,300 9.44 10.10 9.48 11,969 6,983 0.1
02/12/2022
9.44
 24,433,600 8.86 9.44 8.66 80,400 61,092 0.2
01/12/2022
8.86
 22,054,500 8.89 9.48 8.78 2,800 7,500 -0.1
30/11/2022
8.89
 13,386,800 8.89 9.13 8.70 0 11,900 -0.1
29/11/2022
8.89
 19,154,000 8.82 8.97 8.47 226,963 80,400 1.7
28/11/2022
8.82
 14,405,500 8.27 8.82 8.43 800 2,800 -0.0
25/11/2022
8.27
 16,497,200 7.76 8.27 7.81 77,600 36 0.8
24/11/2022
7.76
 8,952,400 7.63 7.81 7.42 4,354 226,950 -2.2
23/11/2022
7.63
 9,124,800 7.74 7.96 7.63 338 800 -0.0
22/11/2022
7.74
 13,606,700 7.57 8.08 7.50 2,750 69,000 -0.7
21/11/2022
7.57
 7,818,400 7.77 7.88 7.55 0 13,000 -0.1
18/11/2022
7.77
 10,384,000 7.40 7.81 7.13 17 288 -0.0
17/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
17/11/2022
7.40
 7,471,900 6.92 7.40 7.22 0 2,800 -0.0
16/11/2022
6.92
 20,073,200 6.47 6.92 6.02 62 0 0.0
15/11/2022
6.47
 15,689,600 6.96 6.96 6.47 5,424 0 0.1
14/11/2022
6.96
 12,370,800 7.23 7.23 6.73 23,400 17 0.2

Chính sách bảo mật | Điều khoản sử dụng |