|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
36.60
-0.65/-1.74%
3:05:01 PM
|
|
|
|
Closing price on 2/21/2019
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
1,153,100 |
| Split-adjusted Price |
3.56 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2019
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.22
|
3.56
|
1,153,100
|
|
|
2/20/2019
|
+0.40 / +4.55%
|
8.80
|
9.30
|
8.80
|
9.20
|
9.00
|
3.56
|
2,133,800
|
|
|
2/19/2019
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.79
|
3.41
|
1,490,100
|
|
|
2/18/2019
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.88
|
3.44
|
967,600
|
|
|
2/15/2019
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
3.44
|
943,100
|
|
|
2/14/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.91
|
3.48
|
354,800
|
|
|
2/13/2019
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.48
|
785,800
|
|
|
2/12/2019
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.97
|
3.52
|
1,137,500
|
|
|
2/11/2019
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.77
|
3.44
|
266,000
|
|
|
2/1/2019
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.61
|
3.33
|
413,500
|
|
|
1/31/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.69
|
3.33
|
646,100
|
|
|
1/30/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
8.60
|
8.60
|
8.67
|
3.33
|
230,500
|
|
|
1/29/2019
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.51
|
3.33
|
301,000
|
|
|
1/28/2019
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
3.29
|
374,800
|
|
|
1/25/2019
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.33
|
732,400
|
|
|
1/24/2019
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.33
|
756,800
|
|
|
1/23/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.55
|
3.33
|
404,500
|
|
|
1/22/2019
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.55
|
3.33
|
489,500
|
|
|
1/21/2019
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.52
|
3.33
|
848,300
|
|
|
1/18/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
3.29
|
215,400
|
|
|
1/17/2019
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.55
|
3.29
|
349,300
|
|
|
1/16/2019
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.63
|
3.33
|
1,088,400
|
|
|
1/15/2019
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
3.41
|
341,100
|
|
|
1/14/2019
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.78
|
3.37
|
146,200
|
|
|
1/11/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
3.41
|
386,200
|
|
|
1/10/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.86
|
3.41
|
279,300
|
|
|
1/9/2019
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
3.41
|
167,218
|
|
|
1/8/2019
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
3.44
|
385,400
|
|
|
1/7/2019
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.72
|
3.37
|
424,200
|
|
|
1/4/2019
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.74
|
3.41
|
613,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,339,100
|
7.80
|
-1.27%
|
|
|
|
ACB
|
5,157,400
|
25.75
|
-0.19%
|
|
|
|
BAB
|
53,600
|
12.30
|
5.13%
|
|
|
|
BID
|
3,320,100
|
40.50
|
0.75%
|
|
|
|
BVB
|
3,983,900
|
14.70
|
0.68%
|
|
|
|
CTG
|
6,539,300
|
40.30
|
0.37%
|
|
|
|
EIB
|
13,528,300
|
19.45
|
0.26%
|
|
|
|
EVF
|
12,822,500
|
10.90
|
-0.46%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|