|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.00
-0.30/-0.93%
3:05:01 PM
|
|
|
|
Closing price on 2/26/2020
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
587,542 |
| Split-adjusted Price |
3.42 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2020
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.78
|
3.42
|
587,542
|
|
|
2/25/2020
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
3.32
|
3,044,764
|
|
|
2/24/2020
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.79
|
3.32
|
1,904,400
|
|
|
2/21/2020
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.96
|
3.47
|
1,323,500
|
|
|
2/20/2020
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.04
|
3.52
|
1,854,700
|
|
|
2/19/2020
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.11
|
3.52
|
372,000
|
|
|
2/18/2020
|
-0.20 / -2.70%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.19
|
3.57
|
1,317,400
|
|
|
2/17/2020
|
+0.20 / +2.78%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.34
|
3.67
|
1,459,900
|
|
|
2/14/2020
|
+0.40 / +5.71%
|
7.00
|
7.50
|
6.90
|
7.40
|
7.22
|
3.67
|
2,780,400
|
|
|
2/13/2020
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
3.47
|
2,410,100
|
|
|
2/12/2020
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.01
|
3.47
|
1,231,700
|
|
|
2/11/2020
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
3.52
|
778,500
|
|
|
2/10/2020
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.04
|
3.47
|
522,500
|
|
|
2/7/2020
|
+0.10 / +1.41%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.08
|
3.57
|
1,486,300
|
|
|
2/6/2020
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.06
|
3.52
|
1,525,300
|
|
|
2/5/2020
|
-0.50 / -6.67%
|
7.50
|
7.50
|
6.90
|
7.00
|
7.05
|
3.47
|
2,219,500
|
|
|
2/4/2020
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.35
|
3.39
|
783,100
|
|
|
2/3/2020
|
-0.30 / -4.00%
|
7.40
|
7.40
|
6.90
|
7.20
|
7.04
|
3.25
|
2,169,100
|
|
|
1/31/2020
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.30
|
7.40
|
7.48
|
3.34
|
1,697,500
|
|
|
1/30/2020
|
-0.30 / -3.80%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.72
|
3.43
|
1,096,700
|
|
|
1/22/2020
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.92
|
3.62
|
410,200
|
|
|
1/21/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.87
|
3.53
|
546,100
|
|
|
1/20/2020
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.75
|
3.53
|
743,900
|
|
|
1/17/2020
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.69
|
3.48
|
670,100
|
|
|
1/16/2020
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.62
|
3.48
|
493,100
|
|
|
1/15/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.59
|
3.43
|
566,600
|
|
|
1/14/2020
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.62
|
3.43
|
487,200
|
|
|
1/13/2020
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.61
|
3.43
|
198,100
|
|
|
1/10/2020
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.57
|
3.48
|
495,200
|
|
|
1/9/2020
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
3.34
|
310,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|