|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
37.00
+0.15/+0.41%
9:54:59 AM
|
|
|
|
Closing price on 1/18/2021
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.75 |
| Volume |
13,224,100 |
| Split-adjusted Price |
6.89 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
-0.20 / -1.34%
|
15.10
|
15.20
|
14.75
|
14.75
|
14.95
|
6.89
|
13,224,100
|
|
|
1/15/2021
|
+0.55 / +3.82%
|
14.50
|
15.15
|
14.50
|
14.95
|
14.87
|
6.98
|
16,530,300
|
|
|
1/14/2021
|
+0.50 / +3.60%
|
14.00
|
14.40
|
13.85
|
14.40
|
14.09
|
6.72
|
14,964,800
|
|
|
1/13/2021
|
+0.20 / +1.46%
|
13.75
|
14.15
|
13.75
|
13.90
|
13.94
|
6.49
|
14,249,500
|
|
|
1/12/2021
|
-0.20 / -1.44%
|
13.80
|
13.85
|
13.55
|
13.70
|
13.68
|
6.40
|
13,021,500
|
|
|
1/11/2021
|
-0.15 / -1.07%
|
14.10
|
14.20
|
13.70
|
13.90
|
13.76
|
6.49
|
23,484,398
|
|
|
1/8/2021
|
+0.15 / +1.08%
|
13.90
|
14.25
|
13.75
|
14.05
|
14.00
|
6.56
|
19,600,193
|
|
|
1/7/2021
|
-0.10 / -0.71%
|
14.00
|
14.05
|
13.60
|
13.90
|
13.88
|
6.49
|
9,246,000
|
|
|
1/6/2021
|
+0.50 / +3.70%
|
14.00
|
14.20
|
13.65
|
14.00
|
13.95
|
6.54
|
16,644,800
|
|
|
1/5/2021
|
+0.85 / +6.72%
|
12.60
|
13.50
|
12.55
|
13.50
|
13.20
|
6.30
|
24,349,300
|
|
|
1/4/2021
|
+0.25 / +2.02%
|
12.55
|
12.70
|
12.50
|
12.65
|
12.61
|
5.91
|
8,814,700
|
|
|
12/31/2020
|
+0.05 / +0.40%
|
12.35
|
12.50
|
12.30
|
12.40
|
12.39
|
5.79
|
6,396,760
|
|
|
12/30/2020
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.30
|
12.35
|
12.38
|
5.77
|
5,707,740
|
|
|
12/29/2020
|
-0.05 / -0.40%
|
12.35
|
12.50
|
12.30
|
12.35
|
12.40
|
5.77
|
6,375,260
|
|
|
12/28/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.49
|
5.79
|
7,639,610
|
|
|
12/25/2020
|
+0.10 / +0.81%
|
12.15
|
12.50
|
12.05
|
12.40
|
12.29
|
5.79
|
9,593,780
|
|
|
12/24/2020
|
-0.30 / -2.38%
|
12.65
|
12.70
|
11.85
|
12.30
|
12.18
|
5.74
|
10,547,250
|
|
|
12/23/2020
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.78
|
5.88
|
8,754,160
|
|
|
12/22/2020
|
+0.55 / +4.45%
|
12.35
|
13.00
|
12.25
|
12.90
|
12.66
|
6.02
|
14,620,100
|
|
|
12/21/2020
|
+0.30 / +2.49%
|
12.10
|
12.40
|
12.05
|
12.35
|
12.29
|
5.77
|
13,474,080
|
|
|
12/18/2020
|
+0.10 / +0.84%
|
12.00
|
12.05
|
11.90
|
12.05
|
11.98
|
5.63
|
8,621,850
|
|
|
12/17/2020
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.95
|
12.01
|
5.58
|
6,939,090
|
|
|
12/16/2020
|
+0.35 / +2.99%
|
11.75
|
12.20
|
11.70
|
12.05
|
11.98
|
5.63
|
18,583,680
|
|
|
12/15/2020
|
-0.15 / -1.27%
|
11.80
|
11.85
|
11.70
|
11.70
|
11.77
|
5.46
|
7,906,930
|
|
|
12/14/2020
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.75
|
11.85
|
11.82
|
5.53
|
8,880,680
|
|
|
12/11/2020
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
5.51
|
4,937,270
|
|
|
12/10/2020
|
-0.15 / -1.27%
|
11.90
|
11.90
|
11.65
|
11.70
|
11.75
|
5.46
|
9,261,130
|
|
|
12/9/2020
|
+0.20 / +1.72%
|
11.65
|
11.95
|
11.65
|
11.85
|
11.82
|
5.53
|
10,123,510
|
|
|
12/8/2020
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.60
|
11.65
|
11.66
|
5.44
|
6,677,910
|
|
|
12/7/2020
|
+0.05 / +0.43%
|
11.65
|
11.70
|
11.55
|
11.70
|
11.62
|
5.46
|
7,669,350
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
242,600
|
7.80
|
0.00%
|
|
|
|
ACB
|
804,700
|
26.05
|
0.19%
|
|
|
|
BAB
|
1,200
|
12.00
|
0.00%
|
|
|
|
BID
|
222,000
|
41.10
|
-0.36%
|
|
|
|
BVB
|
1,088,700
|
15.10
|
0.67%
|
|
|
|
CTG
|
855,800
|
41.45
|
-0.96%
|
|
|
|
EIB
|
618,400
|
20.75
|
0.24%
|
|
|
|
EVF
|
1,228,400
|
11.35
|
0.44%
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|