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)
08/07/2021
16.31
 8,467,100 16.33 16.63 16.03 2,400 326,300 -9.4
07/07/2021
16.33
 10,109,100 15.27 16.33 15.22 1,294,000 19,100 36.7
06/07/2021
15.27
 13,416,200 16.42 17.29 15.27 13,600 324,500 -9.6
05/07/2021
16.42
 8,152,800 16.25 16.47 15.98 3,800 83,600 -2.4
02/07/2021
16.25
 8,429,500 16.31 16.58 16.25 54,800 106,300 -1.5
01/07/2021
16.31
 5,910,700 16.33 16.47 16.03 130,200 236,600 -3.2
30/06/2021
16.33
 5,620,300 16.63 16.63 16.20 55,900 380,500 -9.7
29/06/2021
16.63
 8,845,100 16.44 16.91 16.47 39,400 52,600 -0.4
28/06/2021
16.44
 9,861,000 16.09 16.52 16.09 336,500 10,500 9.8
25/06/2021
16.09
 4,316,100 16.06 16.28 15.92 2,500 30,600 -0.8
24/06/2021
16.06
 8,013,900 15.71 16.52 15.92 9,200 6,400 0.1
23/06/2021
15.71
 4,347,400 16.03 16.09 15.71 93,500 89,100 0.2
22/06/2021
16.03
 7,632,900 15.71 16.14 15.60 36,900 28,200 0.3
21/06/2021
15.71
 8,147,000 16.14 16.14 15.54 10,600 494,000 -14.0
18/06/2021
16.14
 6,928,000 16.09 16.47 15.60 24,800 261,100 -7.0
17/06/2021
16.09
 11,374,400 15.27 16.09 14.83 879,300 0 25.2
16/06/2021
15.27
 14,709,500 15.82 16.31 15.13 578,600 22,700 16.0
15/06/2021
15.82
 16,885,200 16.74 16.74 15.82 3,900 1,242,500 -37.2
14/06/2021
16.74
 9,392,700 17.04 17.10 16.63 14,000 1,045,000 -31.8
11/06/2021
17.04
 17,122,800 17.02 17.42 16.58 0 964,300 -30.0
10/06/2021
17.02
 10,240,000 17.04 17.45 16.77 407,000 26,100 12.2
09/06/2021
17.04
 23,183,200 15.95 17.04 15.00 884,500 76,600 23.4
08/06/2021
15.95
 21,449,200 17.12 17.62 15.95 644,500 2,088,400 -45.2
07/06/2021
17.12
 27,208,600 18.22 18.22 16.96 18,000 283,800 -8.5
04/06/2021
18.22
 13,580,700 18.46 18.54 18.00 140,400 532,300 -13.1
03/06/2021
18.46
 20,623,800 17.26 18.46 17.72 79,500 133,500 -1.8
02/06/2021
17.26
 30,704,200 16.14 17.26 15.71 36,200 29,000 0.2
01/06/2021
16.14
 21,800,700 16.33 17.40 15.82 34,300 1,065,100 -31.5
31/05/2021
16.33
 24,242,200 15.27 16.33 15.54 5,700 2,279,600 -66.1
28/05/2021
15.27
 35,668,800 14.29 15.27 14.37 50,400 3,049,100 -83.2
27/05/2021
14.29
 31,002,700 13.85 14.62 13.85 78,400 1,542,900 -38.4
26/05/2021
13.85
 27,082,700 13.03 13.85 13.06 577,100 2,100 14.3
25/05/2021
13.03
 17,869,400 12.76 13.20 12.71 155,600 0 3.7
24/05/2021
12.76
 13,869,000 12.82 12.95 12.73 34,100 7,200 0.6
21/05/2021
12.82
 14,550,800 12.82 13.03 12.73 39,600 1,100 0.9
20/05/2021
12.82
 13,817,500 12.84 12.90 12.71 1,200 109,700 -2.5
19/05/2021
12.84
 14,538,700 12.54 12.93 12.54 31,900 33,900 -0.0
18/05/2021
12.54
 20,104,900 12.43 12.73 12.19 828,000 190,700 14.4
17/05/2021
12.43
 21,240,000 12.73 12.79 12.33 3,200 1,071,700 -24.5
14/05/2021
12.73
 17,542,000 12.49 12.93 12.49 4,200 2,162,000 -50.3
13/05/2021
12.49
 22,137,800 12.11 12.73 11.92 280,200 80,000 4.7
12/05/2021
12.11
 15,978,100 11.81 12.11 11.62 75,900 2,030,600 -42.2
11/05/2021
11.81
 20,851,300 11.89 12.11 11.81 33,300 1,247,900 -26.7
10/05/2021
11.89
 16,359,500 11.78 12.05 11.78 17,100 26,800 -0.2
07/05/2021
11.78
 19,607,200 11.34 11.89 11.18 1,174,800 20,000 24.1
06/05/2021
11.34
 17,204,800 11.62 11.64 11.32 30,200 266,500 -4.9
05/05/2021
11.62
 19,201,000 11.73 11.94 11.53 82,400 24,900 1.2
04/05/2021
11.73
 13,765,800 11.73 11.73 11.29 29,300 0 0.6
29/04/2021
11.73
 23,814,400 11.15 11.73 11.29 510,800 563,500 -1.1
28/04/2021
11.15
 11,756,400 11.21 11.32 10.91 30,800 0 0.6
27/04/2021
11.21
 11,327,000 11.29 11.43 11.13 1,600 20,700 -0.4
26/04/2021
11.29
 15,801,900 10.96 11.56 10.96 4,500 508,500 -10.6
23/04/2021
10.96
 21,139,500 10.25 10.96 10.25 0 90,600 -1.8
22/04/2021
10.25
 13,664,200 10.83 10.99 10.25 1,000 2,100 -0.0
20/04/2021
10.83
 22,268,200 10.58 10.99 10.69 1,200 1,050,100 -21.0
19/04/2021
10.58
 13,640,800 10.33 10.63 10.33 77,300 1,001,000 -17.6
16/04/2021
10.33
 21,676,500 10.12 10.63 10.12 34,100 1,054,800 -19.3
15/04/2021
10.12
 13,424,200 10.06 10.25 10.03 6,100 0 0.1
14/04/2021
10.06
 16,924,100 10.03 10.14 9.71 9,000 3,700 0.1
13/04/2021
10.03
 12,538,900 10.28 10.42 9.98 0 10,200 -0.2
12/04/2021
10.28
 13,377,800 9.90 10.31 9.93 6,100 0 0.1
09/04/2021
9.90
 18,480,900 9.54 10.03 9.49 0 1,000,000 -18.2
08/04/2021
9.54
 10,415,900 9.52 9.60 9.43 0 0 0
07/04/2021
9.52
 8,942,700 9.52 9.57 9.43 1,500 6,100 -0.1
06/04/2021
9.52
 9,843,200 9.63 9.65 9.52 200 0 0.0
05/04/2021
9.63
 11,177,200 9.60 9.76 9.46 0 0 0
02/04/2021
9.60
 13,331,100 9.49 9.71 9.49 19,300 1,500 0.3
01/04/2021
9.49
 6,056,600 9.46 9.54 9.41 16,000 200 0.3
31/03/2021
9.46
 11,121,800 9.43 9.60 9.27 6,400 0 0.1
30/03/2021
9.43
 21,012,600 8.94 9.43 8.92 8,600 19,300 -0.2
29/03/2021
8.94
 12,544,700 8.59 8.94 8.64 0 1,000 -0.0
26/03/2021
8.59
 9,285,000 8.70 8.70 8.18 0 0 0
25/03/2021
8.70
 9,473,900 8.73 8.83 8.64 5,800 30,000 -0.4
24/03/2021
8.73
 9,246,200 8.86 8.89 8.70 3,600 0 0.1
23/03/2021
8.86
 12,019,100 8.89 9.00 8.83 1,000 0 0.0
22/03/2021
8.89
 13,718,400 8.89 9.22 8.86 800 0 0.0
19/03/2021
8.89
 5,349,800 8.89 8.97 8.83 0 5,000 -0.1
18/03/2021
8.89
 8,065,800 8.86 9.00 8.86 500 5,400 -0.1
17/03/2021
8.86
 8,451,500 8.81 8.92 8.75 12,400 1,200 0.2
16/03/2021
8.81
 9,225,100 8.92 8.94 8.70 26,200 0 0.4
15/03/2021
8.92
 7,894,300 9.00 9.03 8.86 19,000 500 0.3
12/03/2021
9.00
 19,801,800 8.75 9.05 8.75 5,100 5,000 0.0
11/03/2021
8.75
 8,092,200 8.70 8.83 8.67 5,000 4,600 0.0
10/03/2021
8.70
 12,470,100 8.56 8.86 8.53 100 48,200 -0.8
09/03/2021
8.56
 8,925,400 8.56 8.70 8.37 20,100 5,100 0.2
08/03/2021
8.56
 8,146,600 8.59 8.73 8.51 3,600 5,000 -0.0
05/03/2021
8.59
 11,077,600 8.45 8.67 8.26 31,700 100 0.5
04/03/2021
8.45
 17,022,800 8.70 8.78 8.24 54,900 20,100 0.6
03/03/2021
8.70
 9,087,400 8.78 8.83 8.64 11,100 3,600 0.1
02/03/2021
8.78
 13,665,000 8.56 8.94 8.59 0 31,700 -0.5
01/03/2021
8.56
 36,421,300 8.02 8.56 8.13 69,900 14,000 0.9
26/02/2021
8.02
 9,315,300 7.96 8.07 7.80 4,100 52,000 -0.7
25/02/2021
7.96
 10,131,400 7.80 7.99 7.80 14,000 0 0.2
24/02/2021
7.80
 13,175,700 7.96 8.04 7.80 16,500 0 0.2
23/02/2021
7.96
 14,798,200 8.02 8.04 7.88 0 0 0
22/02/2021
8.02
 15,463,000 8.02 8.13 7.94 443,000 500 6.5
19/02/2021
8.02
 12,657,400 7.99 8.24 7.88 100 104,000 -1.5
18/02/2021
7.99
 8,353,900 8.10 8.15 7.96 4,100 0 0.1
17/02/2021
8.10
 11,925,100 8.02 8.29 8.02 8,300 38,900 -0.5
09/02/2021
8.02
 11,482,300 7.72 8.07 7.77 1,568,800 5,000 22.9

Chính sách bảo mật | Điều khoản sử dụng |