|
Fortune Vietnam Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
44.20
+0.70/+1.61%
9:39:59 AM
|
|
|
|
Closing price on 12/12/2022
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
12.80 |
| Volume |
18,530,200 |
| Split-adjusted Price |
7.82 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2022
|
-0.35 / -2.55%
|
13.50
|
13.70
|
12.80
|
13.35
|
13.24
|
7.82
|
18,530,200
|
|
|
12/9/2022
|
+0.05 / +0.37%
|
13.70
|
14.30
|
12.90
|
13.70
|
13.79
|
8.02
|
25,942,200
|
|
|
12/8/2022
|
+0.80 / +6.23%
|
13.05
|
13.70
|
13.00
|
13.65
|
13.55
|
7.99
|
19,920,900
|
|
|
12/7/2022
|
-0.20 / -1.53%
|
13.00
|
13.30
|
12.65
|
12.85
|
12.95
|
7.52
|
28,876,000
|
|
|
12/6/2022
|
+0.05 / +0.38%
|
13.15
|
13.70
|
12.85
|
13.05
|
13.32
|
7.64
|
72,089,600
|
|
|
12/5/2022
|
+0.85 / +7.00%
|
12.70
|
13.00
|
12.20
|
13.00
|
12.87
|
7.61
|
58,987,588
|
|
|
12/2/2022
|
+0.75 / +6.58%
|
11.40
|
12.15
|
11.15
|
12.15
|
11.76
|
7.11
|
25,447,500
|
|
|
12/1/2022
|
-0.05 / -0.44%
|
11.65
|
12.20
|
11.30
|
11.40
|
11.72
|
6.67
|
23,137,500
|
|
|
11/30/2022
|
0.00 / 0.00%
|
11.45
|
11.75
|
11.20
|
11.45
|
11.45
|
6.70
|
52,722,963
|
|
|
11/29/2022
|
+0.10 / +0.88%
|
11.40
|
11.55
|
10.90
|
11.45
|
11.23
|
6.70
|
41,930,456
|
|
|
11/28/2022
|
+0.70 / +6.57%
|
11.00
|
11.35
|
10.85
|
11.35
|
11.18
|
6.64
|
41,719,215
|
|
|
11/25/2022
|
+0.66 / +6.61%
|
10.25
|
10.65
|
10.05
|
10.65
|
10.37
|
6.23
|
44,267,362
|
|
|
11/24/2022
|
+0.17 / +1.73%
|
9.95
|
10.05
|
9.55
|
9.99
|
9.84
|
5.85
|
8,990,400
|
|
|
11/23/2022
|
-0.14 / -1.41%
|
9.99
|
10.25
|
9.82
|
9.82
|
10.03
|
5.75
|
9,124,800
|
|
|
11/22/2022
|
+0.21 / +2.15%
|
9.70
|
10.40
|
9.66
|
9.96
|
10.09
|
5.83
|
13,894,700
|
|
|
11/21/2022
|
-0.25 / -2.50%
|
10.00
|
10.15
|
9.72
|
9.75
|
9.92
|
5.71
|
10,351,669
|
|
|
11/18/2022
|
+0.47 / +4.93%
|
9.65
|
10.05
|
9.18
|
10.00
|
9.64
|
5.85
|
30,788,000
|
|
|
11/17/2022
|
+0.62 / +6.96%
|
9.45
|
9.53
|
9.30
|
9.53
|
9.50
|
5.58
|
8,241,000
|
|
|
11/16/2022
|
+0.67 / +6.99%
|
8.96
|
10.25
|
8.91
|
10.25
|
9.56
|
5.22
|
20,692,200
|
|
|
11/15/2022
|
-0.72 / -6.99%
|
10.20
|
10.20
|
9.58
|
9.58
|
9.69
|
4.88
|
28,489,600
|
|
|
11/14/2022
|
-0.40 / -3.74%
|
10.40
|
10.60
|
9.97
|
10.30
|
10.17
|
5.24
|
12,370,800
|
|
|
11/11/2022
|
+0.05 / +0.47%
|
11.00
|
11.20
|
10.65
|
10.70
|
10.98
|
5.45
|
9,660,700
|
|
|
11/10/2022
|
-0.75 / -6.58%
|
11.15
|
11.40
|
10.65
|
10.65
|
10.85
|
5.42
|
15,743,400
|
|
|
11/9/2022
|
+0.10 / +0.88%
|
11.45
|
11.85
|
11.30
|
11.40
|
11.56
|
5.80
|
8,858,300
|
|
|
11/8/2022
|
+0.65 / +6.10%
|
10.60
|
11.35
|
10.40
|
11.30
|
11.01
|
5.75
|
10,736,200
|
|
|
11/7/2022
|
-0.75 / -6.58%
|
11.30
|
11.60
|
10.65
|
10.65
|
11.05
|
5.42
|
10,423,000
|
|
|
11/4/2022
|
-0.30 / -2.56%
|
11.60
|
11.80
|
10.95
|
11.40
|
11.28
|
5.80
|
17,050,100
|
|
|
11/3/2022
|
+0.10 / +0.86%
|
11.30
|
11.85
|
11.30
|
11.70
|
11.63
|
5.96
|
9,681,400
|
|
|
11/2/2022
|
-0.40 / -3.33%
|
11.90
|
12.10
|
11.55
|
11.60
|
11.79
|
5.91
|
11,318,100
|
|
|
11/1/2022
|
+0.25 / +2.13%
|
12.00
|
12.25
|
11.80
|
12.00
|
12.07
|
6.11
|
9,141,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:39:59 AM
|
|
|
|
|