|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.95
0.00/0.00%
12:25:01 PM
|
|
|
|
Closing price on 3/20/2023
|
|
| Open |
14.85 |
| High |
14.90 |
| Low |
14.45 |
| Volume |
18,008,400 |
| Split-adjusted Price |
11.23 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
-0.45 / -3.02%
|
14.85
|
14.90
|
14.45
|
14.45
|
14.78
|
11.23
|
18,008,400
|
|
|
3/17/2023
|
+0.05 / +0.34%
|
14.90
|
15.05
|
14.85
|
14.90
|
14.96
|
11.57
|
13,369,200
|
|
|
3/16/2023
|
-0.15 / -1.00%
|
14.95
|
15.05
|
14.85
|
14.85
|
14.97
|
11.54
|
11,574,700
|
|
|
3/15/2023
|
+0.35 / +2.39%
|
14.95
|
15.25
|
14.80
|
15.00
|
15.03
|
11.65
|
17,937,800
|
|
|
3/14/2023
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.65
|
14.65
|
14.84
|
11.38
|
16,572,600
|
|
|
3/13/2023
|
0.00 / 0.00%
|
14.75
|
15.10
|
14.70
|
14.75
|
14.92
|
11.46
|
14,830,700
|
|
|
3/10/2023
|
-0.05 / -0.34%
|
14.80
|
14.95
|
14.70
|
14.75
|
14.84
|
11.46
|
9,182,400
|
|
|
3/9/2023
|
+0.15 / +1.02%
|
14.75
|
15.15
|
14.70
|
14.80
|
14.95
|
11.50
|
20,925,500
|
|
|
3/8/2023
|
+0.30 / +2.09%
|
14.25
|
14.65
|
14.25
|
14.65
|
14.53
|
11.38
|
8,415,700
|
|
|
3/7/2023
|
+0.10 / +0.70%
|
14.55
|
14.60
|
14.25
|
14.35
|
14.45
|
11.15
|
9,857,600
|
|
|
3/6/2023
|
+0.10 / +0.71%
|
14.35
|
14.60
|
14.25
|
14.25
|
14.45
|
11.07
|
8,653,100
|
|
|
3/3/2023
|
-0.25 / -1.74%
|
14.50
|
14.65
|
14.15
|
14.15
|
14.41
|
10.99
|
7,618,200
|
|
|
3/2/2023
|
+0.10 / +0.70%
|
14.50
|
14.80
|
14.15
|
14.40
|
14.48
|
11.19
|
8,320,400
|
|
|
3/1/2023
|
+0.35 / +2.51%
|
13.90
|
14.50
|
13.80
|
14.30
|
14.16
|
11.11
|
10,359,700
|
|
|
2/28/2023
|
+0.15 / +1.09%
|
13.85
|
14.05
|
13.85
|
13.95
|
13.97
|
10.84
|
5,371,700
|
|
|
2/27/2023
|
-0.30 / -2.13%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.93
|
10.72
|
6,575,300
|
|
|
2/24/2023
|
-0.05 / -0.35%
|
14.25
|
14.40
|
14.10
|
14.10
|
14.19
|
10.95
|
7,948,200
|
|
|
2/23/2023
|
+0.05 / +0.35%
|
14.10
|
14.45
|
13.85
|
14.15
|
14.12
|
10.99
|
10,575,000
|
|
|
2/22/2023
|
-0.60 / -4.08%
|
14.45
|
14.80
|
14.10
|
14.10
|
14.44
|
10.95
|
9,985,800
|
|
|
2/21/2023
|
-0.30 / -2.00%
|
15.05
|
15.10
|
14.65
|
14.70
|
14.83
|
11.42
|
9,267,600
|
|
|
2/20/2023
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.78
|
11.65
|
10,621,600
|
|
|
2/17/2023
|
+0.50 / +3.57%
|
14.00
|
14.80
|
14.00
|
14.50
|
14.52
|
11.26
|
19,286,900
|
|
|
2/16/2023
|
+0.25 / +1.82%
|
13.85
|
14.00
|
13.85
|
14.00
|
13.95
|
10.88
|
6,568,900
|
|
|
2/15/2023
|
+0.05 / +0.36%
|
13.70
|
14.00
|
13.55
|
13.75
|
13.84
|
10.68
|
6,462,400
|
|
|
2/14/2023
|
-0.15 / -1.08%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.81
|
10.64
|
4,852,300
|
|
|
2/13/2023
|
-0.20 / -1.42%
|
14.00
|
14.30
|
13.70
|
13.85
|
13.97
|
10.76
|
8,966,500
|
|
|
2/10/2023
|
+0.15 / +1.08%
|
13.95
|
14.50
|
13.80
|
14.05
|
14.17
|
10.91
|
11,981,643
|
|
|
2/9/2023
|
0.00 / 0.00%
|
13.85
|
14.25
|
13.80
|
13.90
|
14.02
|
10.80
|
7,096,800
|
|
|
2/8/2023
|
+0.35 / +2.58%
|
13.65
|
14.20
|
13.55
|
13.90
|
13.83
|
10.80
|
9,402,200
|
|
|
2/7/2023
|
-0.35 / -2.52%
|
14.00
|
14.20
|
13.55
|
13.55
|
13.95
|
10.53
|
9,159,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|