|
Fortune Vietnam Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
43.50
-0.50/-1.14%
11:39:11 AM
|
|
|
|
Closing price on 11/5/2021
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.55 |
| Volume |
10,098,800 |
| Split-adjusted Price |
10.61 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+0.05 / +0.22%
|
23.00
|
23.40
|
22.55
|
23.05
|
22.90
|
10.61
|
10,098,800
|
|
|
11/4/2021
|
+0.15 / +0.66%
|
23.20
|
23.80
|
22.70
|
23.00
|
23.28
|
10.59
|
17,493,200
|
|
|
11/3/2021
|
+1.45 / +6.78%
|
21.60
|
22.85
|
21.50
|
22.85
|
22.29
|
10.52
|
21,593,500
|
|
|
11/2/2021
|
+0.25 / +1.18%
|
21.00
|
21.50
|
21.00
|
21.40
|
21.27
|
9.85
|
10,862,300
|
|
|
11/1/2021
|
+0.35 / +1.68%
|
21.40
|
21.75
|
21.10
|
21.15
|
21.41
|
9.74
|
10,719,400
|
|
|
10/29/2021
|
-0.30 / -1.42%
|
21.10
|
21.50
|
20.80
|
20.80
|
21.10
|
9.57
|
10,945,500
|
|
|
10/28/2021
|
+0.10 / +0.48%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.08
|
9.71
|
4,792,600
|
|
|
10/27/2021
|
+0.20 / +0.96%
|
21.10
|
21.15
|
20.85
|
21.00
|
20.97
|
9.67
|
6,030,184
|
|
|
10/26/2021
|
+0.15 / +0.73%
|
20.65
|
21.40
|
20.60
|
20.80
|
20.85
|
9.57
|
4,357,100
|
|
|
10/25/2021
|
-0.20 / -0.96%
|
20.85
|
20.95
|
20.65
|
20.65
|
20.74
|
9.51
|
3,707,000
|
|
|
10/22/2021
|
-0.15 / -0.71%
|
21.10
|
21.15
|
20.80
|
20.85
|
20.94
|
9.60
|
3,904,900
|
|
|
10/21/2021
|
-0.15 / -0.71%
|
21.20
|
21.45
|
21.00
|
21.00
|
21.13
|
9.67
|
3,715,000
|
|
|
10/20/2021
|
-0.15 / -0.70%
|
21.10
|
21.30
|
20.90
|
21.15
|
21.14
|
9.74
|
3,861,900
|
|
|
10/19/2021
|
-0.30 / -1.39%
|
21.45
|
21.60
|
21.20
|
21.30
|
21.38
|
9.80
|
4,007,000
|
|
|
10/18/2021
|
-0.40 / -1.82%
|
22.00
|
22.25
|
21.50
|
21.60
|
21.75
|
9.94
|
4,875,000
|
|
|
10/15/2021
|
+0.35 / +1.62%
|
21.65
|
22.35
|
21.60
|
22.00
|
21.94
|
10.13
|
6,373,500
|
|
|
10/14/2021
|
-0.15 / -0.69%
|
21.85
|
21.85
|
21.65
|
21.65
|
21.73
|
9.97
|
3,605,000
|
|
|
10/13/2021
|
+0.05 / +0.23%
|
21.75
|
21.90
|
21.50
|
21.80
|
21.71
|
10.04
|
3,655,900
|
|
|
10/12/2021
|
0.00 / 0.00%
|
21.90
|
22.15
|
21.70
|
21.75
|
21.91
|
10.01
|
5,343,000
|
|
|
10/11/2021
|
+0.75 / +3.57%
|
21.10
|
21.75
|
21.10
|
21.75
|
21.49
|
10.01
|
7,261,000
|
|
|
10/8/2021
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.90
|
21.00
|
21.00
|
9.67
|
2,722,300
|
|
|
10/7/2021
|
-0.20 / -0.94%
|
21.05
|
21.30
|
20.95
|
21.00
|
21.05
|
9.67
|
4,126,200
|
|
|
10/6/2021
|
+0.20 / +0.95%
|
21.20
|
21.40
|
21.05
|
21.20
|
21.20
|
9.76
|
2,776,300
|
|
|
10/5/2021
|
+0.45 / +2.19%
|
20.60
|
21.15
|
20.55
|
21.00
|
20.90
|
9.67
|
4,554,800
|
|
|
10/4/2021
|
-0.35 / -1.67%
|
20.50
|
21.35
|
20.15
|
20.55
|
20.50
|
9.46
|
7,818,500
|
|
|
10/1/2021
|
-0.75 / -3.46%
|
21.60
|
21.60
|
20.90
|
20.90
|
21.15
|
9.62
|
7,807,800
|
|
|
9/30/2021
|
-0.05 / -0.23%
|
21.75
|
21.85
|
21.65
|
21.65
|
21.73
|
9.97
|
2,826,700
|
|
|
9/29/2021
|
-0.40 / -1.81%
|
21.90
|
21.95
|
21.60
|
21.70
|
21.73
|
9.99
|
3,268,200
|
|
|
9/28/2021
|
+0.05 / +0.23%
|
22.00
|
22.20
|
21.50
|
22.10
|
21.82
|
10.17
|
3,875,200
|
|
|
9/27/2021
|
-0.40 / -1.78%
|
22.80
|
22.80
|
22.00
|
22.05
|
22.35
|
10.15
|
3,866,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:40:02 AM
|
|
|
|
|