|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.25/+0.78%
3:05:00 PM
|
|
|
|
Closing price on 1/22/2021
|
|
| Open |
14.25 |
| High |
14.45 |
| Low |
14.15 |
| Volume |
15,290,300 |
| Split-adjusted Price |
7.83 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
+0.15 / +1.06%
|
14.25
|
14.45
|
14.15
|
14.35
|
14.31
|
7.83
|
15,290,300
|
|
|
1/21/2021
|
+0.40 / +2.90%
|
14.25
|
14.25
|
13.85
|
14.20
|
14.13
|
7.74
|
8,957,600
|
|
|
1/20/2021
|
0.00 / 0.00%
|
13.80
|
13.95
|
12.85
|
13.80
|
13.44
|
7.53
|
15,018,300
|
|
|
1/19/2021
|
-0.95 / -6.44%
|
14.60
|
14.70
|
13.75
|
13.80
|
14.17
|
7.53
|
17,853,400
|
|
|
1/18/2021
|
-0.20 / -1.34%
|
15.10
|
15.20
|
14.75
|
14.75
|
14.95
|
8.04
|
13,224,100
|
|
|
1/15/2021
|
+0.55 / +3.82%
|
14.50
|
15.15
|
14.50
|
14.95
|
14.87
|
8.15
|
16,530,300
|
|
|
1/14/2021
|
+0.50 / +3.60%
|
14.00
|
14.40
|
13.85
|
14.40
|
14.09
|
7.85
|
14,964,800
|
|
|
1/13/2021
|
+0.20 / +1.46%
|
13.75
|
14.15
|
13.75
|
13.90
|
13.94
|
7.58
|
14,249,500
|
|
|
1/12/2021
|
-0.20 / -1.44%
|
13.80
|
13.85
|
13.55
|
13.70
|
13.68
|
7.47
|
13,021,500
|
|
|
1/11/2021
|
-0.15 / -1.07%
|
14.10
|
14.20
|
13.70
|
13.90
|
13.76
|
7.58
|
23,484,398
|
|
|
1/8/2021
|
+0.15 / +1.08%
|
13.90
|
14.25
|
13.75
|
14.05
|
14.00
|
7.66
|
19,600,193
|
|
|
1/7/2021
|
-0.10 / -0.71%
|
14.00
|
14.05
|
13.60
|
13.90
|
13.88
|
7.58
|
9,246,000
|
|
|
1/6/2021
|
+0.50 / +3.70%
|
14.00
|
14.20
|
13.65
|
14.00
|
13.95
|
7.64
|
16,644,800
|
|
|
1/5/2021
|
+0.85 / +6.72%
|
12.60
|
13.50
|
12.55
|
13.50
|
13.20
|
7.36
|
24,349,300
|
|
|
1/4/2021
|
+0.25 / +2.02%
|
12.55
|
12.70
|
12.50
|
12.65
|
12.61
|
6.90
|
8,814,700
|
|
|
12/31/2020
|
+0.05 / +0.40%
|
12.35
|
12.50
|
12.30
|
12.40
|
12.39
|
6.76
|
6,396,760
|
|
|
12/30/2020
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.30
|
12.35
|
12.38
|
6.74
|
5,707,740
|
|
|
12/29/2020
|
-0.05 / -0.40%
|
12.35
|
12.50
|
12.30
|
12.35
|
12.40
|
6.74
|
6,375,260
|
|
|
12/28/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.49
|
6.76
|
7,639,610
|
|
|
12/25/2020
|
+0.10 / +0.81%
|
12.15
|
12.50
|
12.05
|
12.40
|
12.29
|
6.76
|
9,593,780
|
|
|
12/24/2020
|
-0.30 / -2.38%
|
12.65
|
12.70
|
11.85
|
12.30
|
12.18
|
6.71
|
10,547,250
|
|
|
12/23/2020
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.78
|
6.87
|
8,754,160
|
|
|
12/22/2020
|
+0.55 / +4.45%
|
12.35
|
13.00
|
12.25
|
12.90
|
12.66
|
7.04
|
14,620,100
|
|
|
12/21/2020
|
+0.30 / +2.49%
|
12.10
|
12.40
|
12.05
|
12.35
|
12.29
|
6.74
|
13,474,080
|
|
|
12/18/2020
|
+0.10 / +0.84%
|
12.00
|
12.05
|
11.90
|
12.05
|
11.98
|
6.57
|
8,621,850
|
|
|
12/17/2020
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.95
|
12.01
|
6.52
|
6,939,090
|
|
|
12/16/2020
|
+0.35 / +2.99%
|
11.75
|
12.20
|
11.70
|
12.05
|
11.98
|
6.57
|
18,583,680
|
|
|
12/15/2020
|
-0.15 / -1.27%
|
11.80
|
11.85
|
11.70
|
11.70
|
11.77
|
6.38
|
7,906,930
|
|
|
12/14/2020
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.75
|
11.85
|
11.82
|
6.46
|
8,880,680
|
|
|
12/11/2020
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
6.44
|
4,937,270
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|