|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
35.30
0.00/0.00%
10:45:01 AM
|
|
|
|
Closing price on 12/4/2020
|
|
| Open |
11.80 |
| High |
11.85 |
| Low |
11.60 |
| Volume |
8,481,830 |
| Split-adjusted Price |
5.44 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.20 / -1.69%
|
11.80
|
11.85
|
11.60
|
11.65
|
11.69
|
5.44
|
8,481,830
|
|
|
12/3/2020
|
-0.85 / -6.69%
|
11.90
|
12.10
|
11.80
|
11.85
|
11.93
|
5.53
|
13,241,160
|
|
|
12/2/2020
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.78
|
5.39
|
13,659,030
|
|
|
12/1/2020
|
+0.15 / +1.20%
|
12.30
|
12.60
|
12.25
|
12.60
|
12.45
|
5.35
|
10,367,050
|
|
|
11/30/2020
|
+0.20 / +1.63%
|
12.25
|
12.60
|
12.20
|
12.45
|
12.46
|
5.28
|
13,267,960
|
|
|
11/27/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.15
|
12.25
|
12.23
|
5.20
|
9,437,230
|
|
|
11/26/2020
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.15
|
12.25
|
12.21
|
5.20
|
3,867,500
|
|
|
11/25/2020
|
+0.20 / +1.65%
|
12.25
|
12.30
|
12.10
|
12.30
|
12.21
|
5.22
|
8,214,750
|
|
|
11/24/2020
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.00
|
12.10
|
12.10
|
5.14
|
6,562,520
|
|
|
11/23/2020
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.05
|
12.10
|
12.10
|
5.14
|
4,513,270
|
|
|
11/20/2020
|
+0.25 / +2.09%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.10
|
5.18
|
6,447,420
|
|
|
11/19/2020
|
0.00 / 0.00%
|
11.95
|
12.10
|
11.90
|
11.95
|
11.98
|
5.07
|
5,461,410
|
|
|
11/18/2020
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.80
|
11.95
|
11.89
|
5.07
|
5,542,510
|
|
|
11/17/2020
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.85
|
11.90
|
11.90
|
5.05
|
4,317,120
|
|
|
11/16/2020
|
-0.30 / -2.47%
|
12.25
|
12.30
|
11.85
|
11.85
|
11.97
|
5.03
|
7,407,110
|
|
|
11/13/2020
|
+0.55 / +4.74%
|
11.60
|
12.20
|
11.60
|
12.15
|
11.96
|
5.16
|
7,041,560
|
|
|
11/12/2020
|
-0.15 / -1.28%
|
11.65
|
11.75
|
11.55
|
11.60
|
11.62
|
4.92
|
7,167,760
|
|
|
11/11/2020
|
-0.15 / -1.26%
|
11.90
|
11.95
|
11.55
|
11.75
|
11.75
|
4.99
|
7,614,050
|
|
|
11/10/2020
|
-0.45 / -3.64%
|
12.50
|
12.50
|
11.85
|
11.90
|
12.10
|
5.05
|
11,107,830
|
|
|
11/9/2020
|
+0.55 / +4.66%
|
12.60
|
12.90
|
12.30
|
12.35
|
12.54
|
5.24
|
11,604,700
|
|
|
10/23/2020
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.45
|
5.31
|
11,015,400
|
|
|
10/22/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.31
|
5.26
|
7,416,037
|
|
|
10/21/2020
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.41
|
5.26
|
13,082,801
|
|
|
10/20/2020
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.10
|
12.40
|
12.34
|
5.26
|
14,759,700
|
|
|
10/19/2020
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.58
|
5.35
|
10,917,816
|
|
|
10/16/2020
|
+0.10 / +0.80%
|
12.90
|
12.90
|
12.40
|
12.60
|
12.56
|
5.35
|
10,597,600
|
|
|
10/15/2020
|
+0.60 / +5.04%
|
11.90
|
12.90
|
11.80
|
12.50
|
12.28
|
5.31
|
33,241,300
|
|
|
10/14/2020
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.77
|
5.05
|
16,282,300
|
|
|
10/13/2020
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.58
|
4.97
|
3,944,200
|
|
|
10/12/2020
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.70
|
4.92
|
6,404,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
366,600
|
8.00
|
0.00%
|
|
|
|
ACB
|
2,118,900
|
26.30
|
0.00%
|
|
|
|
BAB
|
6,700
|
12.00
|
0.00%
|
|
|
|
BID
|
677,500
|
40.85
|
-0.12%
|
|
|
|
BVB
|
1,297,900
|
14.10
|
-0.70%
|
|
|
|
CTG
|
2,093,800
|
42.35
|
-0.70%
|
|
|
|
EIB
|
3,551,800
|
20.85
|
-0.48%
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|