|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.25/+0.78%
3:05:00 PM
|
|
|
|
Closing price on 1/9/2019
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
167,218 |
| Split-adjusted Price |
3.98 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2019
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
3.98
|
167,218
|
|
|
1/8/2019
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
4.02
|
385,400
|
|
|
1/7/2019
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.72
|
3.93
|
424,200
|
|
|
1/4/2019
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.74
|
3.98
|
613,400
|
|
|
1/3/2019
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.86
|
4.02
|
966,200
|
|
|
1/2/2019
|
-0.40 / -4.21%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.14
|
4.11
|
381,700
|
|
|
12/28/2018
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.10
|
9.20
|
9.51
|
4.16
|
1,064,400
|
|
|
12/27/2018
|
-0.30 / -3.16%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.13
|
4.16
|
1,014,400
|
|
|
12/26/2018
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.28
|
4.07
|
8,538,400
|
|
|
12/25/2018
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.10
|
3.94
|
998,500
|
|
|
12/24/2018
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
3.99
|
453,600
|
|
|
12/21/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.41
|
4.07
|
300,000
|
|
|
12/20/2018
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.53
|
4.07
|
671,800
|
|
|
12/19/2018
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.48
|
4.07
|
967,100
|
|
|
12/18/2018
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.45
|
4.07
|
1,298,700
|
|
|
12/17/2018
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.73
|
4.11
|
996,100
|
|
|
12/14/2018
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.72
|
4.16
|
979,000
|
|
|
12/13/2018
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.73
|
4.16
|
6,243,826
|
|
|
12/12/2018
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.84
|
4.24
|
802,600
|
|
|
12/11/2018
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.86
|
4.20
|
778,200
|
|
|
12/10/2018
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
4.24
|
642,100
|
|
|
12/7/2018
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
4.29
|
1,785,300
|
|
|
12/6/2018
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.87
|
4.24
|
1,391,400
|
|
|
12/5/2018
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.77
|
4.20
|
1,044,700
|
|
|
12/4/2018
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.76
|
4.24
|
1,496,000
|
|
|
12/3/2018
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.72
|
4.16
|
1,959,616
|
|
|
11/30/2018
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.41
|
4.07
|
673,900
|
|
|
11/29/2018
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.42
|
4.03
|
1,077,100
|
|
|
11/28/2018
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.31
|
3.99
|
727,400
|
|
|
11/27/2018
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.28
|
3.94
|
874,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|