Ngân hàng TMCP Bưu điện Liên Việt (lpb)

31.20
0.50
(1.63%)
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
(2024-08-20) 		-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)
29/11/2021
14.08
 17,050,200 14.60 14.60 13.90 87,500 308,100 -5.3
26/11/2021
14.60
 16,928,300 14.93 15.00 14.54 1,014,100 46,500 23.4
25/11/2021
14.93
 25,034,500 14.96 15.33 14.63 48,400 347,700 -7.3
24/11/2021
14.96
 44,928,600 14.08 14.96 13.99 515,900 205,000 7.5
23/11/2021
14.08
 6,830,000 14.32 14.54 14.05 25,000 8,900 0.4
22/11/2021
14.32
 17,331,500 13.87 14.72 14.14 284,300 126,400 3.8
19/11/2021
13.87
 14,696,200 13.80 14.29 13.53 29,500 32,500 -0.0
18/11/2021
13.80
 9,013,100 14.05 14.05 13.77 25,700 6,900 0.4
17/11/2021
14.05
 8,433,500 14.11 14.26 13.99 72,800 479,400 -9.4
16/11/2021
14.11
 20,396,200 13.93 14.48 13.74 44,100 59,500 -0.4
15/11/2021
13.93
 7,721,600 13.99 14.29 13.90 27,600 21,400 0.1
12/11/2021
13.99
 7,854,400 13.71 14.08 13.59 42,500 2,900 0.9
11/11/2021
13.71
 12,497,200 14.11 14.17 13.56 55,400 156,200 -2.3
10/11/2021
14.11
 8,271,200 14.35 14.48 14.05 0 0 0
09/11/2021
14.35
 10,643,700 14.29 14.63 14.26 2,600 231,800 -5.4
08/11/2021
14.29
 17,464,200 14.08 14.54 14.05 6,900 210,500 -4.8
05/11/2021
14.08
 9,898,800 14.05 14.29 13.77 36,100 89,300 -1.2
04/11/2021
14.05
 15,048,200 13.96 14.54 13.87 276,700 346,400 -2.1
03/11/2021
13.96
 21,593,500 13.07 13.96 13.13 286,000 82,400 4.5
02/11/2021
13.07
 10,662,300 12.92 13.13 12.83 34,200 7,200 0.6
01/11/2021
12.92
 10,691,400 12.70 13.29 12.89 222,200 27,800 4.2
29/10/2021
12.70
 10,945,500 12.89 13.13 12.70 1,514,100 5,200 31.8
28/10/2021
12.89
 4,692,600 12.83 13.01 12.83 14,200 95,200 -1.7
27/10/2021
12.83
 5,841,300 12.70 12.92 12.74 55,600 798,484 -15.6
26/10/2021
12.70
 4,357,100 12.61 13.07 12.58 1,500 50,000 -1.0
25/10/2021
12.61
 3,607,000 12.74 12.80 12.61 100 500 -0.0
22/10/2021
12.74
 3,726,900 12.83 12.92 12.70 1,800 176,100 -3.6
21/10/2021
12.83
 3,715,000 12.92 13.10 12.83 11,300 55,200 -0.9
20/10/2021
12.92
 3,761,900 13.01 13.01 12.77 11,700 69,300 -1.2
19/10/2021
13.01
 3,879,000 13.19 13.19 12.95 29,600 5,200 0.5
18/10/2021
13.19
 4,875,000 13.44 13.59 13.13 339,800 47,200 6.3
15/10/2021
13.44
 6,073,500 13.22 13.65 13.19 662,700 13,500 14.2
14/10/2021
13.22
 3,313,400 13.32 13.35 13.22 621,000 0 13.5
13/10/2021
13.32
 3,627,900 13.29 13.38 13.13 1,074,400 2,700 23.3
12/10/2021
13.29
 5,343,000 13.29 13.53 13.25 34,500 42,800 -0.2
11/10/2021
13.29
 7,261,000 12.83 13.29 12.89 85,600 0 1.8
08/10/2021
12.83
 2,544,300 12.83 12.95 12.77 36,400 0 0.8
07/10/2021
12.83
 4,126,200 12.95 13.01 12.80 13,900 107,000 -2.0
06/10/2021
12.95
 2,776,300 12.83 13.07 12.86 27,000 700 0.6
05/10/2021
12.83
 4,286,900 12.55 12.92 12.55 30,800 152,700 -2.5
04/10/2021
12.55
 7,818,500 12.77 13.04 12.31 858,200 29,900 17.0
01/10/2021
12.77
 7,772,300 13.22 13.22 12.77 39,100 60,700 -0.5
30/09/2021
13.22
 2,708,800 13.25 13.35 13.22 39,000 20,700 0.4
29/09/2021
13.25
 3,268,200 13.50 13.50 13.19 1,200 13,700 -0.3
28/09/2021
13.50
 3,875,200 13.47 13.56 13.13 351,200 41,700 6.8
27/09/2021
13.47
 3,611,300 13.71 13.93 13.44 3,200 39,500 -0.8
24/09/2021
13.71
 3,007,700 13.68 13.93 13.68 700 99,000 -2.2
23/09/2021
13.68
 5,548,900 13.80 13.99 13.62 6,900 179,100 -3.9
22/09/2021
13.80
 3,634,000 13.96 13.99 13.77 0 4,600 -0.1
21/09/2021
13.96
 5,310,000 14.32 14.32 13.83 1,200 120,200 -2.7
20/09/2021
14.32
 10,883,800 13.68 14.48 13.90 185,700 34,800 3.5
17/09/2021
13.68
 5,029,300 13.50 13.80 13.50 7,800 1,000 0.2
16/09/2021
13.50
 2,924,100 13.50 13.68 13.47 200 5,000 -0.1
15/09/2021
13.50
 3,810,300 13.47 13.77 13.32 67,900 7,900 1.3
14/09/2021
13.47
 5,261,300 13.80 13.80 13.47 4,100 0 0.1
13/09/2021
13.80
 4,340,400 14.11 14.11 13.68 22,400 0 0.5
10/09/2021
14.11
 5,163,100 14.23 14.26 13.99 10,200 47,500 -0.9
09/09/2021
14.23
 4,274,400 14.23 14.26 14.05 1,017,000 2,700 23.5
08/09/2021
14.23
 4,878,800 14.11 14.35 14.02 1,013,200 43,600 22.3
07/09/2021
14.11
 7,120,200 13.96 14.35 13.99 65,500 1,000 1.5
06/09/2021
13.96
 7,047,100 13.90 14.11 13.74 35,300 110,000 -1.7
01/09/2021
13.90
 5,679,300 14.08 14.17 13.83 4,100 3,000 0.0
31/08/2021
14.08
 4,951,900 14.23 14.51 14.08 6,700 49,500 -1.0
30/08/2021
14.23
 6,599,100 13.32 14.23 13.44 250,800 287,800 -0.8
27/08/2021
13.32
 8,801,100 13.90 13.90 13.25 29,600 77,600 -1.0
26/08/2021
13.90
 5,066,300 14.20 14.26 13.80 411,100 209,800 4.7
25/08/2021
14.20
 3,359,100 14.08 14.23 13.93 13,800 8,600 0.1
24/08/2021
14.08
 7,413,200 13.80 14.17 13.80 614,100 700 14.1
23/08/2021
13.80
 13,607,000 14.66 14.66 13.80 187,500 300,200 -2.6
20/08/2021
14.66
 19,237,900 15.58 15.58 14.54 20,900 320,600 -7.4
19/08/2021
15.58
 8,124,200 15.82 15.88 15.51 10,100 56,800 -1.2
18/08/2021
15.82
 10,159,800 16.00 16.00 15.64 185,900 28,200 4.1
17/08/2021
16.00
 24,026,000 15.39 16.19 15.48 317,200 46,700 7.1
16/08/2021
15.39
 13,133,400 15.27 15.55 15.15 11,300 195,600 -4.6
13/08/2021
15.27
 9,822,000 15.12 15.27 14.69 13,500 296,600 -6.4
12/08/2021
15.12
 9,802,900 15.39 15.48 15.12 119,400 100 3.0
11/08/2021
15.39
 11,208,400 15.64 15.82 15.39 211,000 1,005,900 -20.3
10/08/2021
15.64
 11,609,500 15.67 15.88 15.42 480,400 1,083,500 -15.3
09/08/2021
15.67
 10,024,900 15.67 15.73 15.30 854,400 1,004,500 -3.9
06/08/2021
15.67
 8,117,500 15.88 15.94 15.51 1,021,700 287,900 18.9
05/08/2021
15.88
 11,393,500 15.36 15.88 15.27 1,280,400 0 32.7
04/08/2021
15.36
 11,329,300 15.30 15.55 15.18 404,400 80,600 8.1
03/08/2021
15.30
 7,998,600 15.27 15.51 14.96 201,900 223,400 -0.5
02/08/2021
15.27
 6,934,200 15.58 15.58 14.96 600,400 370,000 5.8
30/07/2021
15.58
 15,222,800 14.66 15.58 14.75 440,300 110,200 8.3
29/07/2021
14.66
 5,115,200 14.35 14.66 14.32 202,000 77,100 3.0
28/07/2021
14.35
 4,263,100 14.32 14.35 14.05 302,300 83,400 5.1
27/07/2021
14.32
 4,485,600 13.99 14.32 14.08 203,300 55,900 3.4
26/07/2021
13.99
 4,138,300 14.42 14.42 13.77 3,100 105,200 -2.3
23/07/2021
14.42
 7,177,800 14.35 15.03 14.11 5,600 187,100 -4.3
22/07/2021
14.35
 3,985,000 14.29 14.51 14.17 300 157,800 -3.7
21/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
21/07/2021
14.29
 6,078,300 13.96 14.90 14.20 10,300 572,200 -13.3
20/07/2021
13.96
 10,192,000 13.93 14.04 13.12 719,300 5,600 17.6
19/07/2021
13.93
 9,224,000 14.97 14.97 13.93 39,600 4,200 0.9
16/07/2021
14.97
 5,247,000 15.11 15.19 14.86 184,800 600 5.1
15/07/2021
15.11
 4,560,300 14.78 15.11 14.51 575,400 100 15.6
14/07/2021
14.78
 7,974,500 15.00 15.00 14.18 477,500 48,500 11.5
13/07/2021
15.00
 7,378,500 15.27 15.43 14.56 8,200 210,100 -5.5
12/07/2021
15.27
 16,189,900 15.76 15.76 14.67 22,100 168,900 -4.0
09/07/2021
15.76
 6,966,600 16.31 16.58 15.27 30,100 172,500 -4.2

Chính sách bảo mật | Điều khoản sử dụng |