|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
34.60
+0.95/+2.82%
3:09:16 PM
|
|
|
|
Closing price on 11/20/2017
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
1,377,090 |
| Split-adjusted Price |
4.16 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2017
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.97
|
4.16
|
1,377,090
|
|
|
11/17/2017
|
-0.30 / -2.26%
|
13.30
|
13.40
|
12.90
|
13.00
|
13.11
|
4.19
|
1,427,771
|
|
|
11/16/2017
|
+0.50 / +3.91%
|
12.70
|
13.50
|
12.70
|
13.30
|
13.14
|
4.29
|
3,706,076
|
|
|
11/15/2017
|
+0.20 / +1.59%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.65
|
4.13
|
1,199,023
|
|
|
11/14/2017
|
-0.40 / -3.08%
|
12.70
|
12.80
|
12.30
|
12.60
|
12.56
|
4.06
|
1,417,790
|
|
|
11/13/2017
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.97
|
3.93
|
1,760,710
|
|
|
11/10/2017
|
-0.20 / -1.52%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.14
|
3.93
|
2,162,571
|
|
|
11/9/2017
|
+0.30 / +2.33%
|
12.90
|
13.40
|
12.90
|
13.20
|
13.20
|
3.99
|
2,062,188
|
|
|
11/8/2017
|
+0.40 / +3.20%
|
12.60
|
13.00
|
12.50
|
12.90
|
12.66
|
3.90
|
3,429,640
|
|
|
11/7/2017
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.52
|
3.78
|
3,472,406
|
|
|
11/6/2017
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.69
|
3.84
|
3,221,340
|
|
|
11/3/2017
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.83
|
3.87
|
1,574,010
|
|
|
11/2/2017
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.98
|
3.93
|
1,483,452
|
|
|
11/1/2017
|
+0.10 / +0.77%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.03
|
3.96
|
1,932,620
|
|
|
10/31/2017
|
-0.30 / -2.26%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.06
|
3.93
|
1,036,097
|
|
|
10/30/2017
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.35
|
4.02
|
1,185,892
|
|
|
10/27/2017
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.47
|
4.08
|
967,448
|
|
|
10/26/2017
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.55
|
4.11
|
4,919,758
|
|
|
10/25/2017
|
+0.60 / +4.62%
|
13.00
|
13.70
|
13.00
|
13.60
|
13.48
|
4.11
|
4,451,215
|
|
|
10/24/2017
|
+0.40 / +3.17%
|
12.60
|
13.20
|
12.50
|
13.00
|
12.88
|
3.93
|
2,296,792
|
|
|
10/23/2017
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.72
|
3.81
|
989,690
|
|
|
10/20/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.95
|
3.93
|
716,310
|
|
|
10/19/2017
|
-0.30 / -2.26%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.01
|
3.93
|
1,665,342
|
|
|
10/18/2017
|
-0.10 / -0.75%
|
13.30
|
13.70
|
13.30
|
13.30
|
13.51
|
4.02
|
1,921,054
|
|
|
10/17/2017
|
+0.80 / +6.35%
|
12.70
|
13.40
|
12.70
|
13.40
|
13.07
|
4.05
|
2,352,646
|
|
|
10/16/2017
|
+0.20 / +1.61%
|
12.10
|
13.20
|
12.00
|
12.60
|
12.59
|
3.81
|
2,558,341
|
|
|
10/13/2017
|
-0.50 / -3.94%
|
12.50
|
12.80
|
12.10
|
12.20
|
12.39
|
3.69
|
1,998,290
|
|
|
10/12/2017
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.50
|
12.70
|
12.80
|
3.84
|
1,503,890
|
|
|
10/11/2017
|
-0.60 / -4.38%
|
13.80
|
13.80
|
12.90
|
13.10
|
13.31
|
3.96
|
1,936,497
|
|
|
10/10/2017
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.75
|
4.14
|
1,369,264
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,478,100
|
9.10
|
1.11%
|
|
|
|
ACB
|
17,844,500
|
22.65
|
0.89%
|
|
|
|
BAB
|
16,300
|
12.30
|
-0.81%
|
|
|
|
BID
|
9,035,700
|
38.35
|
0.13%
|
|
|
|
BVB
|
6,970,000
|
14.40
|
1.41%
|
|
|
|
CTG
|
8,291,000
|
45.05
|
0.11%
|
|
|
|
EIB
|
24,095,700
|
25.15
|
2.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|