Ngân hàng TMCP Bưu điện Liên Việt (lpb)

20.10
0
(0%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-20) 		3.10 18.24% 155,727,000 -8,786,917 0
16.55
20.10
20.10
2 tháng
(2024-02-19) 		2.40 13.56% 239,342,800 -15,975,658 0
16.05
20.10
20.10
3 tháng
(2024-01-22) 		2.85 16.52% 308,949,900 -26,887,519 0
16.05
20.10
20.10
6 tháng
(2023-10-23) 		5.40 36.73% 555,636,000 -45,639,371 -252.7
14.30
20.10
20.10
12 tháng
(2023-04-25) 		9.92 97.52% 1,421,164,000 -77,705,613 -728.9
10.18
20.10
20.10
24 tháng
(2022-05-04) 		8.75 77.12% 3,569,104,400 -74,040,633 -668.7
6.32
20.10
20.10
36 tháng
(2021-05-05) 		8.48 73.03% 6,044,570,200 -72,787,117 -692.2
6.32
20.10
20.10
60 tháng
(2019-05-16) 		16.33 433.81% 8,452,499,755 -71,483,285 -714.3
2.78
20.10
20.10
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 19/04/2024
20.10
0
 14,674,500 19.60 20.10 18.70 157,100 2,145,882 0
#2 17/04/2024
20.10
0.65
 15,295,600 19.70 20.10 19.15 322,800 1,211,880 0
#3 16/04/2024
19.45
0.75
 10,894,500 18.70 19.55 18.70 906,900 1,258,795 0
#4 15/04/2024
18.70
-0.85
 10,453,000 19.55 20.35 18.20 1,228,700 1,640,000 0
#5 12/04/2024
19.55
1.25
 15,101,300 18.45 19.55 18.40 2,523,800 2,598,836 0
#6 11/04/2024
18.30
-0.45
 7,383,200 18.70 19 18.30 1,025,000 1,237,100 0
#7 10/04/2024
18.75
0.20
 13,007,000 18.80 19 18.70 38,000 1,247,419 0
#8 09/04/2024
18.55
1.20
 9,837,500 17.35 18.55 17.35 189,000 242,800 0
#9 08/04/2024
17.35
0.25
 3,198,600 17.20 17.50 17.10 481,500 61,600 0
#10 05/04/2024
17.10
0.05
 3,020,000 17 17.25 16.85 334,800 379,200 0
#11 04/04/2024
17.05
-0.20
 3,477,500 17.25 17.35 17.05 115,500 279,300 0
#12 03/04/2024
17.25
-0.10
 4,236,900 17.50 17.55 17.25 158,400 531,300 0
#13 02/04/2024
17.35
0.05
 7,259,400 17.20 17.50 17.05 24,645 786,300 0
#14 01/04/2024
17.30
-0.25
 2,925,700 17.30 17.55 17.20 48,700 570,752 0
#15 29/03/2024
17.55
0.65
 7,969,000 16.90 17.55 16.90 299,800 76,600 0
#16 28/03/2024
16.90
0.15
 4,297,700 16.85 16.95 16.80 75,200 438,534 0
#17 27/03/2024
16.75
-0.10
 2,535,400 17 17 16.75 49,700 287,100 0
#18 26/03/2024
16.85
0.30
 2,796,700 16.65 16.90 16.50 59,100 287,131 0
#19 25/03/2024
16.55
-0.25
 3,565,300 16.80 16.90 16.55 178,700 575,817 0
#20 22/03/2024
16.80
-0.05
 3,853,200 16.85 17.10 16.80 120,500 742,696 0
#21 21/03/2024
16.85
-0.15
 3,608,900 17 17.10 16.75 79,900 593,520 0
#22 20/03/2024
17
0.85
 6,336,100 16.15 17 16.15 572,900 585,000 0
#23 19/03/2024
16.15
0.10
 1,630,600 16.05 16.25 16 42,000 147,046 0
#24 18/03/2024
16.05
-0.50
 6,624,100 16.55 16.65 15.80 277,100 719,395 0
#25 15/03/2024
16.55
-0.20
 5,226,400 16.75 16.75 16.50 5,100 590,300 0
#26 14/03/2024
16.75
-0.25
 2,644,000 17 17.10 16.75 67,000 675,526 0
#27 13/03/2024
17
0.15
 3,635,300 16.85 17.05 16.80 57,000 475,700 0
#28 12/03/2024
16.85
0.30
 3,743,100 16.55 16.90 16.50 36,900 412,200 0
#29 11/03/2024
16.55
-0.55
 5,749,200 17.10 17.20 16.50 364,100 609,500 0
#30 08/03/2024
17.10
-0.60
 6,062,300 17.70 17.80 17.05 89,000 1,154,400 0
#31 07/03/2024
17.70
-0.15
 2,984,000 17.85 17.90 17.70 11,000 395,100 0
#32 06/03/2024
17.85
0.20
 7,866,800 17.65 18.50 17.80 176,800 833,052 0
#33 05/03/2024
17.65
0.45
 4,366,400 17.20 17.65 17.25 31,500 397,121 0
#34 04/03/2024
17.20
0.15
 4,156,200 17.05 17.35 17.05 23,826 583,429 0
#35 01/03/2024
17.05
-0.05
 3,419,700 17.10 17.25 17 248,000 406,657 0
#36 29/02/2024
17.10
-0.20
 3,016,100 17.30 17.45 17.10 40,100 430,800 0
#37 28/02/2024
17.30
0.10
 2,813,300 17.20 17.45 17.30 472,200 254,169 0
#38 27/02/2024
17.20
0
 2,488,500 17.20 17.50 17.20 861,900 313,200 0
#39 26/02/2024
17.20
0.10
 1,657,800 17.10 17.35 17.15 21,700 107,900 0
#40 23/02/2024
17.10
-0.60
 5,581,000 17.70 18.05 17.10 643,300 512,200 0
#41 22/02/2024
17.70
-0.05
 2,325,900 17.75 17.90 17.65 167,600 230,100 0
#42 21/02/2024
17.75
0
 2,372,400 17.75 17.95 17.70 104,900 672,737 0
#43 20/02/2024
17.75
0.05
 1,845,100 17.70 17.85 17.70 32,400 215,900 0
#44 19/02/2024
17.70
-0.25
 3,407,600 17.95 17.95 17.65 99,100 924,835 0
#45 16/02/2024
17.95
-0.25
 3,623,000 18.20 18.25 17.80 48,600 1,220,900 0
#46 15/02/2024
18.20
0.05
 2,223,000 18.15 18.40 18.15 282,900 269,800 0
#47 07/02/2024
18.15
0.05
 3,167,100 18.10 18.25 17.90 1,600 1,368,700 0
#48 06/02/2024
18.10
-0.10
 1,955,500 18.20 18.45 18 180,900 839,485 0
#49 05/02/2024
18.20
0.40
 3,808,200 17.80 18.35 17.70 340,200 385,479 0
#50 02/02/2024
17.80
-0.10
 5,080,400 17.90 18.20 17.80 125,600 1,569,100 0
#51 01/02/2024
17.90
0.25
 7,857,300 17.65 18.35 17.65 151,300 1,810,450 0
#52 31/01/2024
17.65
-0.10
 7,769,400 17.75 17.90 17.60 109,800 1,440,800 0
#53 30/01/2024
17.75
0.15
 6,959,600 17.60 18.10 17.65 63,588 950,447 0
#54 29/01/2024
17.60
0.15
 9,874,500 17.45 18 17.35 6,600 1,540,670 0
#55 26/01/2024
17.45
0
 2,116,300 17.45 17.55 17.40 0 182,400 0
#56 25/01/2024
17.45
0.15
 4,001,800 17.30 17.45 17.25 0 394,077 0
#57 24/01/2024
17.30
0.05
 3,442,100 17.25 17.40 17.15 674,000 400,400 0
#58 23/01/2024
17.25
0
 3,042,000 17.25 17.40 17.20 137,800 323,741 0
#59 22/01/2024
17.25
-0.15
 4,686,900 17.40 17.55 17.10 179,200 517,500 0
#60 19/01/2024
17.40
0
 4,412,100 17.40 17.60 17.30 90,500 940,800 0
#61 18/01/2024
17.40
0.50
 12,953,300 16.90 17.60 16.95 75,300 1,891,351 0
#62 17/01/2024
16.90
0.20
 16,174,700 16.70 17.40 16.70 140,600 2,699,936 0
#63 16/01/2024
16.70
0.10
 6,517,300 16.60 16.95 16.55 1,053,200 652,579 0
#64 15/01/2024
16.60
0
 6,142,200 16.60 17.05 16.60 43,228 1,114,563 0
#65 12/01/2024
16.60
0.05
 10,227,400 16.55 16.65 16.15 135,300 1,044,678 0
#66 11/01/2024
16.55
0.05
 6,894,700 16.50 17 16.45 0 0 0
#67 10/01/2024
16.50
0.05
 4,064,700 16.45 16.70 16.40 64,000 363,700 -5.0
#68 09/01/2024
16.45
-0.10
 2,571,900 16.55 16.70 16.30 28,300 184,000 -2.6
#69 08/01/2024
16.55
-0.05
 4,503,100 16.60 16.90 16.55 89,900 845,160 -12.6
#70 05/01/2024
16.60
0.10
 2,311,800 16.50 16.80 16.45 110,800 207,000 -1.6
#71 04/01/2024
16.50
0.25
 7,468,900 16.25 16.85 16.20 128,700 1,412,067 -21.2
#72 03/01/2024
16.25
0.20
 2,847,700 16.05 16.25 16 101,200 809,835 -11.4
#73 02/01/2024
16.05
0.30
 3,857,100 15.75 16.30 15.80 54,100 1,142,200 -17.5
#74 29/12/2023
15.75
-0.05
 1,717,100 15.80 16 15.70 8,000 550,500 -8.6
#75 28/12/2023
15.80
0.10
 2,345,600 15.70 15.95 15.65 14,600 388,940 -5.9
#76 27/12/2023
15.70
0.05
 2,317,900 15.65 15.85 15.65 300,000 386,500 -1.4
#77 26/12/2023
15.65
0.05
 1,833,700 15.60 15.85 15.65 439,900 692,900 -4.0
#78 25/12/2023
15.60
0
 1,286,500 15.60 15.75 15.40 8,800 247,928 -3.7
#79 22/12/2023
15.60
0.25
 2,091,500 15.35 15.75 15.35 0 368,100 -5.7
#80 21/12/2023
15.35
-0.05
 1,514,400 15.40 15.55 15.25 200 373,400 -5.7
#81 20/12/2023
15.40
0.10
 1,105,800 15.30 15.60 15.30 15,400 262,900 -3.8
#82 19/12/2023
15.30
-0.15
 2,017,700 15.45 15.60 15.20 300 438,600 -6.7
#83 18/12/2023
15.45
-0.25
 2,105,100 15.70 15.85 15.45 6,800 553,600 -8.6
#84 15/12/2023
15.70
0.05
 1,608,400 15.65 15.90 15.65 200 253,700 -4.0
#85 14/12/2023
15.65
-0.15
 1,862,500 15.80 16 15.65 12,000 418,600 -6.4
#86 13/12/2023
15.80
-0.25
 2,614,200 16.05 16.25 15.70 400 267,700 -4.3
#87 12/12/2023
16.05
-0.15
 3,448,900 16.20 16.40 16 34,700 748,200 -11.6
#88 11/12/2023
16.20
-0.15
 6,819,200 16.35 16.55 16.15 48,300 675,030 -10.3
#89 08/12/2023
16.35
0.35
 9,410,300 16 16.50 16 14,000 1,232,840 -19.9
#90 07/12/2023
16
0.25
 10,698,700 15.75 16.10 15.80 0 0 0
#91 06/12/2023
15.75
0.40
 10,765,300 15.35 16 15.35 54,000 349,460 -4.6
#92 05/12/2023
15.35
0.05
 3,201,300 15.30 15.45 15.20 55,800 327,500 -4.2
#93 04/12/2023
15.30
0
 3,428,500 15.30 15.45 15.25 35,500 332,690 -4.6
#94 01/12/2023
15.30
0
 1,206,300 15.30 15.50 15.20 3,000 118,900 -1.8
#95 30/11/2023
15.30
0.10
 4,590,200 15.20 15.60 15.20 5,100 478,247 -7.3
#96 29/11/2023
15.20
0.20
 5,192,000 15 15.55 15 5,400 446,000 -6.8
#97 28/11/2023
15
0.20
 1,695,000 14.80 15 14.50 6,500 202,150 -2.9
#98 27/11/2023
14.80
-0.35
 1,588,300 15.15 15.30 14.80 2,300 136,400 -2.0
#99 24/11/2023
15.15
0.15
 1,601,100 15 15.35 15.05 200 5,301 -0.1
#100 23/11/2023
15
-0.45
 2,581,800 15.45 15.60 15 470,000 88,900 5.9

Chính sách bảo mật | Điều khoản sử dụng |