|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.25/+0.78%
3:05:00 PM
|
|
|
|
Closing price on 1/31/2018
|
|
| Open |
17.60 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
3,563,008 |
| Split-adjusted Price |
7.11 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2018
|
-0.10 / -0.56%
|
17.60
|
18.00
|
17.40
|
17.60
|
17.66
|
7.11
|
3,563,008
|
|
|
1/30/2018
|
+0.10 / +0.57%
|
17.70
|
17.90
|
17.20
|
17.70
|
17.58
|
7.15
|
4,004,870
|
|
|
1/29/2018
|
+0.30 / +1.73%
|
17.40
|
18.00
|
17.20
|
17.60
|
17.52
|
7.11
|
3,569,221
|
|
|
1/26/2018
|
-0.20 / -1.15%
|
17.40
|
17.80
|
17.00
|
17.20
|
17.32
|
6.95
|
4,222,527
|
|
|
1/25/2018
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.10
|
17.40
|
17.46
|
7.03
|
4,967,291
|
|
|
1/24/2018
|
+0.40 / +2.35%
|
16.80
|
17.90
|
16.80
|
17.40
|
17.46
|
7.03
|
2,824,150
|
|
|
1/23/2018
|
+1.40 / +8.97%
|
15.80
|
17.00
|
15.70
|
17.00
|
16.54
|
6.87
|
5,831,151
|
|
|
1/22/2018
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.74
|
6.31
|
2,724,530
|
|
|
1/19/2018
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.74
|
6.35
|
1,846,108
|
|
|
1/18/2018
|
+0.40 / +2.61%
|
15.30
|
15.80
|
15.10
|
15.70
|
15.36
|
6.35
|
1,628,960
|
|
|
1/17/2018
|
-0.10 / -0.65%
|
15.50
|
16.00
|
15.20
|
15.30
|
15.59
|
6.18
|
2,639,400
|
|
|
1/16/2018
|
-0.50 / -3.14%
|
15.70
|
15.80
|
15.30
|
15.40
|
15.55
|
6.22
|
2,940,402
|
|
|
1/15/2018
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.60
|
15.90
|
15.75
|
6.43
|
2,243,796
|
|
|
1/12/2018
|
-0.10 / -0.63%
|
16.00
|
16.90
|
15.50
|
15.80
|
16.17
|
6.39
|
7,389,808
|
|
|
1/11/2018
|
+1.30 / +8.90%
|
14.60
|
16.50
|
14.60
|
15.90
|
15.38
|
6.43
|
7,643,965
|
|
|
1/10/2018
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.63
|
5.90
|
2,912,489
|
|
|
1/9/2018
|
+0.60 / +4.26%
|
14.20
|
15.00
|
14.00
|
14.70
|
14.60
|
5.94
|
5,009,071
|
|
|
1/8/2018
|
+0.60 / +4.44%
|
13.40
|
14.20
|
13.30
|
14.10
|
13.70
|
5.70
|
6,398,502
|
|
|
1/5/2018
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.51
|
5.46
|
2,182,052
|
|
|
1/4/2018
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.54
|
5.50
|
3,567,807
|
|
|
1/3/2018
|
+0.50 / +3.85%
|
13.20
|
13.60
|
13.10
|
13.50
|
13.44
|
5.46
|
5,015,664
|
|
|
1/2/2018
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.98
|
5.25
|
1,559,161
|
|
|
12/29/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
5.21
|
878,068
|
|
|
12/28/2017
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.80
|
5.21
|
1,810,498
|
|
|
12/27/2017
|
-0.20 / -1.54%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.86
|
5.17
|
1,951,201
|
|
|
12/26/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.94
|
5.25
|
5,756,077
|
|
|
12/25/2017
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.01
|
5.25
|
1,010,390
|
|
|
12/22/2017
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.06
|
5.30
|
1,060,600
|
|
|
12/21/2017
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.12
|
5.30
|
2,682,950
|
|
|
12/20/2017
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.18
|
5.34
|
2,450,673
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|