|
Fortune Vietnam Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
41.05
-0.95/-2.26%
10:00:01 AM
|
|
|
|
Closing price on 1/8/2024
|
|
| Open |
16.65 |
| High |
16.90 |
| Low |
16.55 |
| Volume |
4,523,100 |
| Split-adjusted Price |
12.47 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2024
|
-0.05 / -0.30%
|
16.65
|
16.90
|
16.55
|
16.55
|
16.73
|
12.47
|
4,523,100
|
|
|
1/5/2024
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.45
|
16.60
|
16.63
|
12.51
|
2,334,800
|
|
|
1/4/2024
|
+0.25 / +1.54%
|
16.30
|
16.85
|
16.20
|
16.50
|
16.52
|
12.43
|
7,488,900
|
|
|
1/3/2024
|
+0.20 / +1.25%
|
16.15
|
16.25
|
16.00
|
16.25
|
16.13
|
12.25
|
2,870,700
|
|
|
1/2/2024
|
+0.30 / +1.90%
|
15.80
|
16.30
|
15.80
|
16.05
|
16.11
|
12.10
|
3,877,100
|
|
|
12/29/2023
|
-0.05 / -0.32%
|
15.70
|
16.00
|
15.70
|
15.75
|
15.86
|
11.87
|
1,740,100
|
|
|
12/28/2023
|
+0.10 / +0.64%
|
15.80
|
15.95
|
15.65
|
15.80
|
15.84
|
11.91
|
2,365,600
|
|
|
12/27/2023
|
+0.05 / +0.32%
|
15.85
|
15.85
|
15.65
|
15.70
|
15.76
|
11.83
|
2,340,900
|
|
|
12/26/2023
|
+0.05 / +0.32%
|
15.75
|
15.85
|
15.65
|
15.65
|
15.73
|
11.79
|
1,853,700
|
|
|
12/25/2023
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.40
|
15.60
|
15.67
|
11.76
|
1,309,500
|
|
|
12/22/2023
|
+0.25 / +1.63%
|
15.35
|
15.75
|
15.35
|
15.60
|
15.57
|
11.76
|
2,111,500
|
|
|
12/21/2023
|
-0.05 / -0.32%
|
15.40
|
15.55
|
15.25
|
15.35
|
15.39
|
11.57
|
1,537,400
|
|
|
12/20/2023
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.48
|
11.61
|
1,125,800
|
|
|
12/19/2023
|
-0.15 / -0.97%
|
15.35
|
15.60
|
15.20
|
15.30
|
15.36
|
11.53
|
2,040,700
|
|
|
12/18/2023
|
-0.25 / -1.59%
|
15.70
|
15.85
|
15.45
|
15.45
|
15.62
|
11.64
|
2,134,109
|
|
|
12/15/2023
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.65
|
15.70
|
15.75
|
11.83
|
1,631,400
|
|
|
12/14/2023
|
-0.15 / -0.95%
|
15.70
|
16.00
|
15.65
|
15.65
|
15.78
|
11.79
|
1,882,500
|
|
|
12/13/2023
|
-0.25 / -1.56%
|
16.05
|
16.25
|
15.70
|
15.80
|
15.96
|
11.91
|
2,637,200
|
|
|
12/12/2023
|
-0.15 / -0.93%
|
16.25
|
16.40
|
16.00
|
16.05
|
16.20
|
12.10
|
3,568,900
|
|
|
12/11/2023
|
-0.15 / -0.92%
|
16.40
|
16.55
|
16.15
|
16.20
|
16.43
|
12.21
|
6,842,200
|
|
|
12/8/2023
|
+0.35 / +2.19%
|
16.05
|
16.50
|
16.00
|
16.35
|
16.35
|
12.32
|
9,430,300
|
|
|
12/7/2023
|
+0.25 / +1.59%
|
15.80
|
16.10
|
15.80
|
16.00
|
15.99
|
12.06
|
10,721,700
|
|
|
12/6/2023
|
+0.40 / +2.61%
|
15.35
|
16.00
|
15.35
|
15.75
|
15.85
|
11.87
|
10,785,300
|
|
|
12/5/2023
|
+0.05 / +0.33%
|
15.35
|
15.45
|
15.20
|
15.35
|
15.37
|
11.57
|
3,224,300
|
|
|
12/4/2023
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.25
|
15.30
|
15.35
|
11.53
|
3,448,500
|
|
|
12/1/2023
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.20
|
15.30
|
15.35
|
11.53
|
1,229,300
|
|
|
11/30/2023
|
+0.10 / +0.66%
|
15.25
|
15.60
|
15.20
|
15.30
|
15.52
|
11.53
|
4,610,200
|
|
|
11/29/2023
|
+0.20 / +1.33%
|
15.00
|
15.55
|
15.00
|
15.20
|
15.40
|
11.46
|
5,215,000
|
|
|
11/28/2023
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.82
|
11.30
|
1,715,000
|
|
|
11/27/2023
|
-0.35 / -2.31%
|
15.15
|
15.30
|
14.80
|
14.80
|
15.11
|
11.15
|
1,611,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:00:01 AM
|
|
|
|
|