|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.25/+0.78%
3:05:00 PM
|
|
|
|
Closing price on 3/20/2018
|
|
| Open |
15.70 |
| High |
17.00 |
| Low |
15.60 |
| Volume |
9,984,775 |
| Split-adjusted Price |
7.03 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
+0.60 / +3.80%
|
15.70
|
17.00
|
15.60
|
16.40
|
16.39
|
7.03
|
9,984,775
|
|
|
3/19/2018
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.70
|
15.80
|
15.83
|
6.77
|
2,012,357
|
|
|
3/16/2018
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.80
|
16.10
|
16.00
|
6.90
|
2,298,497
|
|
|
3/15/2018
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.74
|
6.81
|
2,262,275
|
|
|
3/14/2018
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.80
|
16.00
|
15.99
|
6.86
|
3,052,316
|
|
|
3/13/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.10
|
15.95
|
6.90
|
1,436,019
|
|
|
3/12/2018
|
+0.50 / +3.21%
|
15.80
|
16.50
|
15.80
|
16.10
|
16.16
|
6.90
|
3,481,804
|
|
|
3/9/2018
|
+1.00 / +6.80%
|
14.90
|
15.90
|
14.90
|
15.70
|
15.56
|
6.73
|
5,709,648
|
|
|
3/8/2018
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.72
|
6.30
|
1,013,065
|
|
|
3/7/2018
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.50
|
14.80
|
14.74
|
6.34
|
1,852,024
|
|
|
3/6/2018
|
+0.50 / +3.47%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.69
|
6.39
|
2,021,418
|
|
|
3/5/2018
|
-0.40 / -2.70%
|
14.70
|
15.20
|
14.20
|
14.40
|
14.81
|
6.17
|
2,252,919
|
|
|
3/2/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.79
|
6.39
|
1,836,772
|
|
|
3/1/2018
|
-0.50 / -3.23%
|
15.30
|
15.40
|
14.50
|
15.00
|
15.04
|
6.43
|
3,564,531
|
|
|
2/28/2018
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.43
|
6.64
|
2,781,413
|
|
|
2/27/2018
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.50
|
15.60
|
15.66
|
6.69
|
1,420,053
|
|
|
2/26/2018
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.60
|
15.60
|
15.93
|
6.69
|
3,486,519
|
|
|
2/23/2018
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.57
|
6.73
|
2,168,192
|
|
|
2/22/2018
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.30
|
15.50
|
15.58
|
6.64
|
2,080,421
|
|
|
2/21/2018
|
+0.30 / +1.95%
|
15.60
|
16.10
|
15.60
|
15.70
|
15.81
|
6.73
|
1,978,111
|
|
|
2/13/2018
|
+0.60 / +4.00%
|
15.40
|
15.70
|
15.00
|
15.60
|
15.37
|
6.69
|
1,433,291
|
|
|
2/12/2018
|
+0.90 / +6.38%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.80
|
6.43
|
2,186,850
|
|
|
2/9/2018
|
+0.30 / +2.10%
|
13.60
|
14.70
|
13.30
|
14.60
|
14.09
|
6.26
|
2,091,362
|
|
|
2/8/2018
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.20
|
14.30
|
14.48
|
6.13
|
1,016,920
|
|
|
2/7/2018
|
+1.00 / +7.19%
|
14.00
|
15.00
|
13.90
|
14.90
|
14.62
|
6.39
|
1,883,793
|
|
|
2/6/2018
|
-0.60 / -4.14%
|
14.20
|
14.80
|
12.80
|
13.90
|
13.26
|
5.96
|
5,100,513
|
|
|
2/5/2018
|
-1.20 / -7.64%
|
16.00
|
17.50
|
14.10
|
14.50
|
14.95
|
6.21
|
2,840,927
|
|
|
2/2/2018
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.50
|
15.80
|
15.73
|
6.77
|
1,503,073
|
|
|
2/1/2018
|
-1.60 / -9.09%
|
17.00
|
17.00
|
15.80
|
16.00
|
16.13
|
6.86
|
1,771,451
|
|
|
1/31/2018
|
-0.10 / -0.56%
|
17.60
|
18.00
|
17.40
|
17.60
|
17.66
|
7.11
|
3,563,008
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|