|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
33.25
+1.00/+3.10%
3:05:01 PM
|
|
|
|
Closing price on 12/8/2017
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
1,693,255 |
| Split-adjusted Price |
5.30 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
+0.20 / +1.55%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.01
|
5.30
|
1,693,255
|
|
|
12/7/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
5.21
|
1,185,503
|
|
|
12/6/2017
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.90
|
12.90
|
13.00
|
5.21
|
1,710,500
|
|
|
12/5/2017
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.06
|
5.25
|
1,372,237
|
|
|
12/4/2017
|
+0.10 / +0.77%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.12
|
5.30
|
1,390,615
|
|
|
12/1/2017
|
-0.40 / -2.99%
|
13.40
|
13.40
|
12.90
|
13.00
|
13.03
|
5.25
|
2,499,176
|
|
|
11/30/2017
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.44
|
5.42
|
1,149,710
|
|
|
11/29/2017
|
-0.30 / -2.21%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.42
|
5.38
|
1,911,038
|
|
|
11/28/2017
|
-0.30 / -2.16%
|
13.80
|
14.10
|
13.60
|
13.60
|
13.89
|
5.50
|
9,326,825
|
|
|
11/27/2017
|
+0.70 / +5.30%
|
13.30
|
14.00
|
13.20
|
13.90
|
13.65
|
5.62
|
5,933,683
|
|
|
11/24/2017
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.19
|
5.38
|
2,211,870
|
|
|
11/23/2017
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.10
|
13.20
|
13.24
|
5.34
|
2,175,399
|
|
|
11/22/2017
|
+0.10 / +0.77%
|
12.70
|
13.20
|
12.70
|
13.10
|
13.12
|
5.30
|
2,667,108
|
|
|
11/21/2017
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.95
|
5.25
|
3,437,620
|
|
|
11/20/2017
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.97
|
5.21
|
1,377,090
|
|
|
11/17/2017
|
-0.30 / -2.26%
|
13.30
|
13.40
|
12.90
|
13.00
|
13.11
|
5.25
|
1,427,771
|
|
|
11/16/2017
|
+0.50 / +3.91%
|
12.70
|
13.50
|
12.70
|
13.30
|
13.14
|
5.38
|
3,706,076
|
|
|
11/15/2017
|
+0.20 / +1.59%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.65
|
5.17
|
1,199,023
|
|
|
11/14/2017
|
-0.40 / -3.08%
|
12.70
|
12.80
|
12.30
|
12.60
|
12.56
|
5.09
|
1,417,790
|
|
|
11/13/2017
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.97
|
4.93
|
1,760,710
|
|
|
11/10/2017
|
-0.20 / -1.52%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.14
|
4.93
|
2,162,571
|
|
|
11/9/2017
|
+0.30 / +2.33%
|
12.90
|
13.40
|
12.90
|
13.20
|
13.20
|
5.01
|
2,062,188
|
|
|
11/8/2017
|
+0.40 / +3.20%
|
12.60
|
13.00
|
12.50
|
12.90
|
12.66
|
4.89
|
3,429,640
|
|
|
11/7/2017
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.40
|
12.50
|
12.52
|
4.74
|
3,472,406
|
|
|
11/6/2017
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.69
|
4.82
|
3,221,340
|
|
|
11/3/2017
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.83
|
4.86
|
1,574,010
|
|
|
11/2/2017
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.98
|
4.93
|
1,483,452
|
|
|
11/1/2017
|
+0.10 / +0.77%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.03
|
4.97
|
1,932,620
|
|
|
10/31/2017
|
-0.30 / -2.26%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.06
|
4.93
|
1,036,097
|
|
|
10/30/2017
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.35
|
5.05
|
1,185,892
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
837,900
|
7.40
|
1.37%
|
|
|
|
ACB
|
2,487,700
|
25.15
|
-0.20%
|
|
|
|
BAB
|
900
|
11.70
|
0.00%
|
|
|
|
BID
|
1,314,100
|
46.50
|
-0.53%
|
|
|
|
BVB
|
222,400
|
11.10
|
-0.89%
|
|
|
|
CTG
|
4,468,300
|
35.85
|
0.28%
|
|
|
|
EIB
|
2,661,100
|
18.50
|
0.00%
|
|
|
|
EVF
|
5,869,700
|
10.75
|
0.47%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|