|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.00
-0.30/-0.93%
3:05:01 PM
|
|
|
|
Closing price on 3/23/2020
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
5.70 |
| Volume |
8,129,400 |
| Split-adjusted Price |
2.93 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-0.80 / -11.94%
|
6.50
|
6.70
|
5.70
|
5.90
|
5.93
|
2.93
|
8,129,400
|
|
|
3/20/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.75
|
3.37
|
1,541,247
|
|
|
3/19/2020
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.76
|
3.37
|
1,681,800
|
|
|
3/18/2020
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.91
|
3.42
|
3,319,060
|
|
|
3/17/2020
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.60
|
7.00
|
6.81
|
3.47
|
1,784,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|