Ngân hàng TMCP Bưu điện Liên Việt (lpb)

32.20
-0.40
(-1.23%)
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
(2024-10-09) 		-1 -2.98% 38,882,900 284,308 10.5
31.70
33.60
32.20
2 tháng
(2024-09-09) 		1.80 5.84% 98,578,800 3,183,872 106.8
30.20
33.60
32.20
3 tháng
(2024-08-12) 		4 13.99% 145,137,300 849,043 36.4
28.60
33.60
32.20
6 tháng
(2024-05-13) 		12.70 63.82% 491,615,200 -9,253,578 -245.0
19.90
33.60
32.20
12 tháng
(2023-11-14) 		16.90 107.64% 1,053,688,000 -64,654,519 -1,224.8
14.80
33.60
32.20
24 tháng
(2022-11-21) 		25.03 330.42% 3,137,027,800 -101,710,203 -1,778.4
7.57
33.60
32.20
36 tháng
(2021-11-24) 		17.64 117.84% 5,099,403,600 -84,697,864 -1,437.5
6.32
33.60
32.20
60 tháng
(2019-12-05) 		29.24 871.09% 8,931,463,330 -87,843,908 -1,665.8
2.78
33.60
32.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
8.11
 8,831,400 8.51 8.51 7.94 1,036,600 131,900 10.9
16/06/2022
8.51
 13,563,100 8.38 8.58 7.84 378,000 86,100 3.7
15/06/2022
8.38
 12,792,200 8.88 9.12 8.34 118,700 131,100 -0.2
14/06/2022
8.88
 13,205,300 9.39 9.49 8.78 1,191,400 41,700 15.1
13/06/2022
9.39
 5,766,300 10.06 10.06 9.39 8,700 181,400 -2.4
10/06/2022
10.06
 4,137,900 10.30 10.37 10.06 48,600 0 0.7
09/06/2022
10.30
 4,636,400 10.23 10.34 10.17 68,100 0 1.0
08/06/2022
10.23
 5,601,400 9.59 10.23 9.63 157,900 3,500 2.3
07/06/2022
9.59
 2,825,000 9.73 9.76 9.39 19,600 25,800 -0.1
06/06/2022
9.73
 4,142,800 9.73 10.00 9.63 533,400 1,029,700 -7.2
03/06/2022
9.73
 2,777,200 9.86 9.93 9.63 30,900 400 0.4
02/06/2022
9.86
 4,977,500 10.10 10.27 9.86 11,200 1,957,700 -28.4
01/06/2022
10.10
 4,752,700 10.13 10.27 10.03 0 818,700 -12.2
31/05/2022
10.13
 5,467,700 10.34 10.34 10.06 18,000 485,700 -7.0
30/05/2022
10.34
 4,091,800 10.17 10.47 10.17 300 2,000 -0.0
27/05/2022
10.17
 5,036,700 10.27 10.34 10.13 93,400 1,009,000 -13.8
26/05/2022
10.27
 3,913,200 10.27 10.47 10.17 500 91,700 -1.4
25/05/2022
10.27
 4,975,500 9.86 10.30 9.86 77,700 6,900 1.1
24/05/2022
9.86
 3,754,100 9.73 9.86 9.39 4,100 100 0.1
23/05/2022
9.73
 4,162,100 9.86 10.06 9.66 518,700 3,000 7.4
20/05/2022
9.86
 3,227,100 9.83 10.03 9.76 10,400 122,400 -1.6
19/05/2022
9.83
 5,344,400 10.00 10.27 9.63 13,600 403,000 -5.7
18/05/2022
10.00
 7,999,600 9.46 10.10 9.52 14,500 132,500 -1.7
17/05/2022
9.46
 4,745,800 8.85 9.46 8.85 293,000 7,400 4.0
16/05/2022
8.85
 4,510,500 8.75 9.36 8.85 87,900 25,200 0.8
13/05/2022
8.75
 11,020,700 9.39 9.46 8.75 273,000 5,200 3.6
12/05/2022
9.39
 5,456,900 10.06 10.06 9.39 7,700 54,600 -0.7
11/05/2022
10.06
 3,412,400 10.06 10.20 9.86 24,300 98,700 -1.1
10/05/2022
10.06
 4,428,600 9.90 10.13 9.29 161,800 36,600 1.9
09/05/2022
9.90
 9,804,700 10.61 10.61 9.90 161,000 47,000 1.7
06/05/2022
10.61
 6,451,800 11.11 11.11 10.61 30,300 3,000 0.4
05/05/2022
11.11
 4,181,000 11.35 11.58 10.94 14,600 119,300 -1.8
04/05/2022
11.35
 7,518,700 11.08 11.58 11.15 18,800 122,300 -1.7
29/04/2022
11.08
 7,793,100 10.91 11.42 10.84 32,000 7,500 0.4
28/04/2022
10.91
 3,467,400 10.98 11.18 10.77 2,000 223,500 -3.6
27/04/2022
10.98
 2,605,100 10.94 11.04 10.77 28,100 122,500 -1.5
26/04/2022
10.94
 5,787,100 10.50 11.01 9.93 297,800 2,900 4.6
25/04/2022
10.50
 6,577,400 11.28 11.58 10.50 13,000 272,400 -4.3
22/04/2022
11.28
 5,278,700 11.01 11.45 10.88 18,800 238,500 -3.7
21/04/2022
11.01
 9,642,700 10.84 11.45 10.10 1,163,000 507,200 10.0
20/04/2022
10.84
 9,014,600 11.65 11.65 10.84 300,100 21,800 4.7
19/04/2022
11.65
 5,853,400 12.50 12.77 11.65 26,400 4,000 0.4
18/04/2022
12.50
 6,881,000 13.34 13.34 12.43 18,100 518,500 -9.4
15/04/2022
13.34
 3,335,300 13.37 13.48 13.10 10,000 6,500 0.1
14/04/2022
13.37
 2,014,300 13.51 13.61 13.31 10,300 0 0.2
13/04/2022
13.51
 4,526,400 13.21 13.54 13.00 15,200 148,900 -2.7
12/04/2022
13.21
 3,655,500 13.58 13.65 13.17 5,500 54,200 -1.0
08/04/2022
13.58
 4,062,000 13.75 13.85 13.51 514,500 32,500 9.7
07/04/2022
13.75
 5,003,300 14.08 14.12 13.68 7,600 73,400 -1.4
06/04/2022
14.08
 4,450,700 13.92 14.12 13.78 47,400 11,000 0.8
05/04/2022: Quyền mua cổ phiếu: 100/21.395 Giá: 10 (Volume + 21.40%, Ratio=0.21)
05/04/2022
13.92
 10,617,600 13.37 14.12 13.85 463,800 1,160,100 -14.5
04/04/2022
13.38
 11,614,200 13.41 13.68 13.38 805,000 61,400 16.4
01/04/2022
13.41
 5,894,100 13.22 13.50 13.16 14,300 0 0.3
31/03/2022
13.22
 4,306,800 13.38 13.53 13.22 9,300 14,700 -0.1
30/03/2022
13.38
 5,979,800 13.47 13.74 13.29 40,900 500 0.9
29/03/2022
13.47
 4,224,600 13.35 13.53 13.32 416,600 0 9.2
28/03/2022
13.35
 7,528,500 13.62 13.71 13.22 5,000 71,800 -1.5
25/03/2022
13.62
 5,287,700 13.77 13.83 13.62 42,600 0 1.0
24/03/2022
13.77
 5,088,600 13.87 13.96 13.74 710,400 17,200 15.7
23/03/2022
13.87
 5,930,300 13.99 14.05 13.83 20,000 20,700 -0.0
22/03/2022
13.99
 13,902,400 13.68 14.29 13.74 33,500 4,900 0.7
21/03/2022
13.68
 5,038,300 13.59 13.74 13.59 0 6,600 -0.1
18/03/2022
13.59
 2,982,600 13.65 13.71 13.56 30,900 0 0.7
17/03/2022
13.65
 7,666,600 13.53 13.74 13.53 796,500 4,635,700 -85.6
16/03/2022
13.53
 9,728,100 13.47 13.99 13.47 752,300 4,001,000 -72.1
15/03/2022
13.47
 3,407,600 13.35 13.53 13.32 34,300 52,900 -0.4
14/03/2022
13.35
 5,070,000 13.53 13.53 13.25 1,001,700 936,800 1.4
11/03/2022
13.53
 6,001,400 13.59 13.62 13.41 7,000 3,100 0.1
10/03/2022
13.59
 4,360,200 13.44 13.74 13.53 25,200 1,700 0.5
09/03/2022
13.44
 7,905,600 13.44 13.50 13.16 900 11,500 -0.2
08/03/2022
13.44
 9,385,900 13.44 13.62 13.25 15,100 100 0.3
07/03/2022
13.44
 8,071,300 13.65 13.65 13.22 9,100 2,200 0.2
04/03/2022
13.65
 5,541,300 13.59 13.80 13.59 471,300 0 10.6
03/03/2022
13.59
 10,765,100 13.13 13.83 13.35 2,098,900 4,100 46.7
02/03/2022
13.13
 16,800,900 13.59 13.71 13.13 25,300 16,000 0.2
01/03/2022
13.59
 13,003,000 13.83 13.93 13.56 8,700 472,200 -10.4
28/02/2022
13.83
 10,963,900 14.08 14.17 13.80 1,100 2,098,900 -47.7
25/02/2022
14.08
 6,914,300 13.93 14.35 14.05 80,500 6,800 1.7
24/02/2022
13.93
 14,777,300 14.42 14.48 13.68 19,600 26,700 -0.2
23/02/2022
14.42
 9,124,600 14.45 14.72 14.42 1,600 1,600 0.0
22/02/2022
14.45
 7,821,500 14.45 14.60 14.17 4,000 39,700 -0.8
21/02/2022
14.45
 11,626,900 14.42 14.66 14.11 40,500 25,500 0.4
18/02/2022
14.42
 28,701,200 14.84 14.96 14.14 35,500 14,400 0.5
17/02/2022
14.84
 9,099,200 14.84 15.15 14.66 400,900 26,100 9.0
16/02/2022
14.84
 13,082,700 15.03 15.12 14.63 26,300 40,500 -0.3
15/02/2022
15.03
 14,274,400 14.72 15.15 14.35 526,200 5,500 12.7
14/02/2022
14.72
 17,739,600 15.82 15.85 14.72 114,600 360,100 -6.2
11/02/2022
15.82
 25,982,500 15.27 16.00 15.27 2,200 21,100 -0.5
10/02/2022
15.27
 12,449,200 15.03 15.58 15.00 66,800 125,000 -1.4
09/02/2022
15.03
 13,806,000 15.21 15.51 14.96 106,100 531,800 -10.5
08/02/2022
15.21
 12,424,600 15.18 15.51 14.84 113,500 32,900 2.0
07/02/2022
15.18
 12,113,900 15.27 15.58 15.12 607,200 66,800 13.5
28/01/2022
15.27
 15,586,600 14.96 15.27 14.69 30,400 3,100 0.7
27/01/2022
14.96
 20,330,100 15.03 15.88 14.66 4,408,200 157,800 107.6
26/01/2022
15.03
 34,453,500 14.05 15.03 14.48 5,519,600 666,000 117.5
25/01/2022
14.05
 22,097,300 13.13 14.05 13.35 540,600 30,600 11.5
24/01/2022
13.13
 8,791,500 13.25 13.56 13.13 6,600 145,900 -3.1
21/01/2022
13.25
 6,979,200 12.95 13.62 13.10 20,400 16,500 0.1
20/01/2022
12.95
 3,596,100 12.95 12.98 12.74 526,000 0 11.1
19/01/2022
12.95
 2,855,700 12.92 13.13 12.89 600 20,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |