|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
35.20
-0.10/-0.28%
9:40:00 AM
|
|
|
|
Closing price on 11/16/2021
|
|
| Open |
22.70 |
| High |
23.70 |
| Low |
22.50 |
| Volume |
20,513,088 |
| Split-adjusted Price |
12.08 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2021
|
+0.30 / +1.32%
|
22.70
|
23.70
|
22.50
|
23.10
|
23.34
|
12.08
|
20,513,088
|
|
|
11/15/2021
|
-0.10 / -0.44%
|
23.40
|
23.40
|
22.75
|
22.80
|
22.99
|
11.92
|
7,721,600
|
|
|
11/12/2021
|
+0.45 / +2.00%
|
22.30
|
23.05
|
22.25
|
22.90
|
22.53
|
11.98
|
7,882,100
|
|
|
11/11/2021
|
-0.65 / -2.81%
|
23.10
|
23.20
|
22.20
|
22.45
|
22.62
|
11.74
|
12,497,200
|
|
|
11/10/2021
|
-0.40 / -1.70%
|
23.70
|
23.70
|
23.00
|
23.10
|
23.24
|
12.08
|
8,371,200
|
|
|
11/9/2021
|
+0.10 / +0.43%
|
23.80
|
23.95
|
23.35
|
23.50
|
23.68
|
12.29
|
10,634,200
|
|
|
11/8/2021
|
+0.35 / +1.52%
|
23.40
|
23.80
|
23.00
|
23.40
|
23.44
|
12.24
|
18,192,200
|
|
|
11/5/2021
|
+0.05 / +0.22%
|
23.00
|
23.40
|
22.55
|
23.05
|
22.90
|
12.05
|
10,098,800
|
|
|
11/4/2021
|
+0.15 / +0.66%
|
23.20
|
23.80
|
22.70
|
23.00
|
23.28
|
12.03
|
17,493,200
|
|
|
11/3/2021
|
+1.45 / +6.78%
|
21.60
|
22.85
|
21.50
|
22.85
|
22.29
|
11.95
|
21,593,500
|
|
|
11/2/2021
|
+0.25 / +1.18%
|
21.00
|
21.50
|
21.00
|
21.40
|
21.27
|
11.19
|
10,862,300
|
|
|
11/1/2021
|
+0.35 / +1.68%
|
21.40
|
21.75
|
21.10
|
21.15
|
21.41
|
11.06
|
10,719,400
|
|
|
10/29/2021
|
-0.30 / -1.42%
|
21.10
|
21.50
|
20.80
|
20.80
|
21.10
|
10.88
|
10,945,500
|
|
|
10/28/2021
|
+0.10 / +0.48%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.08
|
11.03
|
4,792,600
|
|
|
10/27/2021
|
+0.20 / +0.96%
|
21.10
|
21.15
|
20.85
|
21.00
|
20.97
|
10.98
|
6,030,184
|
|
|
10/26/2021
|
+0.15 / +0.73%
|
20.65
|
21.40
|
20.60
|
20.80
|
20.85
|
10.88
|
4,357,100
|
|
|
10/25/2021
|
-0.20 / -0.96%
|
20.85
|
20.95
|
20.65
|
20.65
|
20.74
|
10.80
|
3,707,000
|
|
|
10/22/2021
|
-0.15 / -0.71%
|
21.10
|
21.15
|
20.80
|
20.85
|
20.94
|
10.90
|
3,904,900
|
|
|
10/21/2021
|
-0.15 / -0.71%
|
21.20
|
21.45
|
21.00
|
21.00
|
21.13
|
10.98
|
3,715,000
|
|
|
10/20/2021
|
-0.15 / -0.70%
|
21.10
|
21.30
|
20.90
|
21.15
|
21.14
|
11.06
|
3,861,900
|
|
|
10/19/2021
|
-0.30 / -1.39%
|
21.45
|
21.60
|
21.20
|
21.30
|
21.38
|
11.14
|
4,007,000
|
|
|
10/18/2021
|
-0.40 / -1.82%
|
22.00
|
22.25
|
21.50
|
21.60
|
21.75
|
11.30
|
4,875,000
|
|
|
10/15/2021
|
+0.35 / +1.62%
|
21.65
|
22.35
|
21.60
|
22.00
|
21.94
|
11.51
|
6,373,500
|
|
|
10/14/2021
|
-0.15 / -0.69%
|
21.85
|
21.85
|
21.65
|
21.65
|
21.73
|
11.32
|
3,605,000
|
|
|
10/13/2021
|
+0.05 / +0.23%
|
21.75
|
21.90
|
21.50
|
21.80
|
21.71
|
11.40
|
3,655,900
|
|
|
10/12/2021
|
0.00 / 0.00%
|
21.90
|
22.15
|
21.70
|
21.75
|
21.91
|
11.37
|
5,343,000
|
|
|
10/11/2021
|
+0.75 / +3.57%
|
21.10
|
21.75
|
21.10
|
21.75
|
21.49
|
11.37
|
7,261,000
|
|
|
10/8/2021
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.90
|
21.00
|
21.00
|
10.98
|
2,722,300
|
|
|
10/7/2021
|
-0.20 / -0.94%
|
21.05
|
21.30
|
20.95
|
21.00
|
21.05
|
10.98
|
4,126,200
|
|
|
10/6/2021
|
+0.20 / +0.95%
|
21.20
|
21.40
|
21.05
|
21.20
|
21.20
|
11.09
|
2,776,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:39:53 AM
|
|
|
|
|