|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.25/+0.78%
3:05:00 PM
|
|
|
|
Closing price on 3/16/2020
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
6.80 |
| Volume |
2,790,200 |
| Split-adjusted Price |
3.42 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.94
|
3.42
|
2,790,200
|
|
|
3/13/2020
|
-0.10 / -1.39%
|
7.00
|
7.20
|
6.60
|
7.10
|
6.90
|
3.52
|
4,100,000
|
|
|
3/12/2020
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.15
|
3.57
|
4,054,700
|
|
|
3/11/2020
|
-0.10 / -1.32%
|
7.70
|
7.90
|
7.20
|
7.50
|
7.57
|
3.72
|
3,474,800
|
|
|
3/10/2020
|
+0.40 / +5.56%
|
6.50
|
7.80
|
6.50
|
7.60
|
7.40
|
3.77
|
4,246,415
|
|
|
3/9/2020
|
-1.20 / -14.29%
|
8.20
|
8.20
|
7.20
|
7.20
|
7.29
|
3.57
|
6,012,892
|
|
|
3/6/2020
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.10
|
8.50
|
8.41
|
4.21
|
3,431,434
|
|
|
3/5/2020
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.50
|
8.70
|
8.83
|
4.31
|
5,782,690
|
|
|
3/4/2020
|
+0.30 / +3.45%
|
9.90
|
9.90
|
8.80
|
9.00
|
9.29
|
4.46
|
8,324,300
|
|
|
3/3/2020
|
+0.80 / +10.13%
|
8.00
|
8.70
|
7.90
|
8.70
|
8.65
|
4.31
|
4,432,350
|
|
|
3/2/2020
|
+1.00 / +14.49%
|
7.10
|
7.90
|
6.90
|
7.90
|
7.58
|
3.92
|
8,207,939
|
|
|
2/28/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.94
|
3.52
|
3,406,700
|
|
|
2/27/2020
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.98
|
3.52
|
985,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|