|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.25/+0.78%
3:05:00 PM
|
|
|
|
Closing price on 1/30/2024
|
|
| Open |
17.65 |
| High |
18.10 |
| Low |
17.65 |
| Volume |
6,959,600 |
| Split-adjusted Price |
17.75 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2024
|
+0.15 / +0.85%
|
17.65
|
18.10
|
17.65
|
17.75
|
17.93
|
17.75
|
6,959,600
|
|
|
1/29/2024
|
+0.15 / +0.86%
|
17.40
|
18.00
|
17.35
|
17.60
|
17.77
|
17.60
|
9,917,500
|
|
|
1/26/2024
|
0.00 / 0.00%
|
17.50
|
17.55
|
17.40
|
17.45
|
17.46
|
17.45
|
2,116,300
|
|
|
1/25/2024
|
+0.15 / +0.87%
|
17.35
|
17.45
|
17.25
|
17.45
|
17.36
|
17.45
|
4,024,800
|
|
|
1/24/2024
|
+0.05 / +0.29%
|
17.25
|
17.40
|
17.15
|
17.30
|
17.28
|
17.30
|
3,462,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.25
|
17.28
|
17.25
|
3,065,000
|
|
|
1/22/2024
|
-0.15 / -0.86%
|
17.55
|
17.55
|
17.10
|
17.25
|
17.29
|
17.25
|
4,706,900
|
|
|
1/19/2024
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.30
|
17.40
|
17.45
|
17.40
|
4,435,100
|
|
|
1/18/2024
|
+0.50 / +2.96%
|
17.05
|
17.60
|
16.95
|
17.40
|
17.42
|
17.40
|
12,973,300
|
|
|
1/17/2024
|
+0.20 / +1.20%
|
16.75
|
17.40
|
16.70
|
16.90
|
17.11
|
16.90
|
16,197,700
|
|
|
1/16/2024
|
+0.10 / +0.60%
|
16.55
|
16.95
|
16.55
|
16.70
|
16.80
|
16.70
|
6,537,300
|
|
|
1/15/2024
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.60
|
16.60
|
16.87
|
16.60
|
6,165,200
|
|
|
1/12/2024
|
+0.05 / +0.30%
|
16.25
|
16.65
|
16.15
|
16.60
|
16.46
|
16.60
|
10,247,400
|
|
|
1/11/2024
|
+0.05 / +0.30%
|
16.50
|
17.00
|
16.45
|
16.55
|
16.81
|
16.55
|
6,917,700
|
|
|
1/10/2024
|
+0.05 / +0.30%
|
16.45
|
16.70
|
16.40
|
16.50
|
16.56
|
16.50
|
4,084,700
|
|
|
1/9/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.45
|
16.53
|
16.45
|
2,594,900
|
|
|
1/8/2024
|
-0.05 / -0.30%
|
16.65
|
16.90
|
16.55
|
16.55
|
16.73
|
16.55
|
4,523,100
|
|
|
1/5/2024
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.45
|
16.60
|
16.63
|
16.60
|
2,334,800
|
|
|
1/4/2024
|
+0.25 / +1.54%
|
16.30
|
16.85
|
16.20
|
16.50
|
16.52
|
16.50
|
7,488,900
|
|
|
1/3/2024
|
+0.20 / +1.25%
|
16.15
|
16.25
|
16.00
|
16.25
|
16.13
|
16.25
|
2,870,700
|
|
|
1/2/2024
|
+0.30 / +1.90%
|
15.80
|
16.30
|
15.80
|
16.05
|
16.11
|
16.05
|
3,877,100
|
|
|
12/29/2023
|
-0.05 / -0.32%
|
15.70
|
16.00
|
15.70
|
15.75
|
15.86
|
15.75
|
1,740,100
|
|
|
12/28/2023
|
+0.10 / +0.64%
|
15.80
|
15.95
|
15.65
|
15.80
|
15.84
|
15.80
|
2,365,600
|
|
|
12/27/2023
|
+0.05 / +0.32%
|
15.85
|
15.85
|
15.65
|
15.70
|
15.76
|
15.70
|
2,340,900
|
|
|
12/26/2023
|
+0.05 / +0.32%
|
15.75
|
15.85
|
15.65
|
15.65
|
15.73
|
15.65
|
1,853,700
|
|
|
12/25/2023
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.40
|
15.60
|
15.67
|
15.60
|
1,309,500
|
|
|
12/22/2023
|
+0.25 / +1.63%
|
15.35
|
15.75
|
15.35
|
15.60
|
15.57
|
15.60
|
2,111,500
|
|
|
12/21/2023
|
-0.05 / -0.32%
|
15.40
|
15.55
|
15.25
|
15.35
|
15.39
|
15.35
|
1,537,400
|
|
|
12/20/2023
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.48
|
15.40
|
1,125,800
|
|
|
12/19/2023
|
-0.15 / -0.97%
|
15.35
|
15.60
|
15.20
|
15.30
|
15.36
|
15.30
|
2,040,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|