|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
37.05
+0.20/+0.54%
9:35:00 AM
|
|
|
|
Closing price on 3/1/2021
|
|
| Open |
14.90 |
| High |
15.70 |
| Low |
14.90 |
| Volume |
36,421,300 |
| Split-adjusted Price |
7.33 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
+1.00 / +6.80%
|
14.90
|
15.70
|
14.90
|
15.70
|
15.42
|
7.33
|
36,421,300
|
|
|
2/26/2021
|
+0.10 / +0.68%
|
14.40
|
14.80
|
14.30
|
14.70
|
14.63
|
6.86
|
9,315,300
|
|
|
2/25/2021
|
+0.30 / +2.10%
|
14.40
|
14.65
|
14.30
|
14.60
|
14.50
|
6.82
|
10,131,400
|
|
|
2/24/2021
|
-0.30 / -2.05%
|
14.60
|
14.75
|
14.30
|
14.30
|
14.52
|
6.68
|
13,175,700
|
|
|
2/23/2021
|
-0.10 / -0.68%
|
14.70
|
14.75
|
14.45
|
14.60
|
14.62
|
6.82
|
14,798,200
|
|
|
2/22/2021
|
0.00 / 0.00%
|
14.75
|
14.90
|
14.55
|
14.70
|
14.74
|
6.86
|
15,463,000
|
|
|
2/19/2021
|
+0.05 / +0.34%
|
14.50
|
15.10
|
14.45
|
14.70
|
14.78
|
6.86
|
13,657,400
|
|
|
2/18/2021
|
-0.20 / -1.35%
|
14.85
|
14.95
|
14.60
|
14.65
|
14.76
|
6.84
|
9,353,900
|
|
|
2/17/2021
|
+0.15 / +1.02%
|
14.90
|
15.20
|
14.70
|
14.85
|
14.96
|
6.93
|
11,925,100
|
|
|
2/9/2021
|
+0.55 / +3.89%
|
14.25
|
14.80
|
14.25
|
14.70
|
14.60
|
6.86
|
11,482,300
|
|
|
2/8/2021
|
+0.15 / +1.07%
|
14.00
|
14.90
|
14.00
|
14.15
|
14.48
|
6.61
|
17,862,700
|
|
|
2/5/2021
|
+0.65 / +4.87%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.74
|
6.54
|
8,748,700
|
|
|
2/4/2021
|
+0.10 / +0.75%
|
13.25
|
13.50
|
13.05
|
13.35
|
13.31
|
6.23
|
6,158,100
|
|
|
2/3/2021
|
+0.85 / +6.85%
|
12.70
|
13.25
|
12.40
|
13.25
|
12.85
|
6.19
|
9,285,600
|
|
|
2/2/2021
|
+0.40 / +3.33%
|
11.80
|
12.50
|
11.60
|
12.40
|
12.09
|
5.79
|
7,866,100
|
|
|
2/1/2021
|
-0.65 / -5.14%
|
12.45
|
12.75
|
11.95
|
12.00
|
12.26
|
5.60
|
8,298,100
|
|
|
1/29/2021
|
+0.05 / +0.40%
|
11.80
|
13.15
|
11.80
|
12.65
|
12.51
|
5.91
|
11,086,300
|
|
|
1/28/2021
|
-0.90 / -6.67%
|
12.60
|
12.95
|
12.60
|
12.60
|
12.60
|
5.88
|
12,732,500
|
|
|
1/27/2021
|
-0.35 / -2.53%
|
13.80
|
14.05
|
13.40
|
13.50
|
13.71
|
6.30
|
9,796,200
|
|
|
1/26/2021
|
-0.45 / -3.15%
|
14.20
|
14.20
|
13.50
|
13.85
|
13.89
|
6.47
|
10,126,700
|
|
|
1/25/2021
|
-0.05 / -0.35%
|
14.30
|
14.45
|
14.15
|
14.30
|
14.20
|
6.68
|
9,574,400
|
|
|
1/22/2021
|
+0.15 / +1.06%
|
14.25
|
14.45
|
14.15
|
14.35
|
14.31
|
6.70
|
15,290,300
|
|
|
1/21/2021
|
+0.40 / +2.90%
|
14.25
|
14.25
|
13.85
|
14.20
|
14.13
|
6.63
|
8,957,600
|
|
|
1/20/2021
|
0.00 / 0.00%
|
13.80
|
13.95
|
12.85
|
13.80
|
13.44
|
6.44
|
15,018,300
|
|
|
1/19/2021
|
-0.95 / -6.44%
|
14.60
|
14.70
|
13.75
|
13.80
|
14.17
|
6.44
|
17,853,400
|
|
|
1/18/2021
|
-0.20 / -1.34%
|
15.10
|
15.20
|
14.75
|
14.75
|
14.95
|
6.89
|
13,224,100
|
|
|
1/15/2021
|
+0.55 / +3.82%
|
14.50
|
15.15
|
14.50
|
14.95
|
14.87
|
6.98
|
16,530,300
|
|
|
1/14/2021
|
+0.50 / +3.60%
|
14.00
|
14.40
|
13.85
|
14.40
|
14.09
|
6.72
|
14,964,800
|
|
|
1/13/2021
|
+0.20 / +1.46%
|
13.75
|
14.15
|
13.75
|
13.90
|
13.94
|
6.49
|
14,249,500
|
|
|
1/12/2021
|
-0.20 / -1.44%
|
13.80
|
13.85
|
13.55
|
13.70
|
13.68
|
6.40
|
13,021,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|