|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
45.45
+0.05/+0.11%
10:39:59 AM
|
|
|
|
Closing price on 3/23/2022
|
|
| Open |
22.95 |
| High |
23.00 |
| Low |
22.65 |
| Volume |
5,957,300 |
| Split-adjusted Price |
11.06 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
-0.20 / -0.87%
|
22.95
|
23.00
|
22.65
|
22.70
|
22.85
|
11.06
|
5,957,300
|
|
|
3/22/2022
|
+0.50 / +2.23%
|
22.50
|
23.40
|
22.50
|
22.90
|
22.95
|
11.16
|
13,902,400
|
|
|
3/21/2022
|
+0.15 / +0.67%
|
22.40
|
22.50
|
22.25
|
22.40
|
22.35
|
10.91
|
23,792,614
|
|
|
3/18/2022
|
-0.10 / -0.45%
|
22.35
|
22.45
|
22.20
|
22.25
|
22.34
|
10.84
|
2,982,600
|
|
|
3/17/2022
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.15
|
22.35
|
22.31
|
10.89
|
7,697,600
|
|
|
3/16/2022
|
+0.10 / +0.45%
|
22.05
|
22.90
|
22.05
|
22.15
|
22.33
|
10.79
|
56,679,241
|
|
|
3/15/2022
|
+0.20 / +0.92%
|
21.85
|
22.15
|
21.80
|
22.05
|
21.96
|
10.74
|
3,407,600
|
|
|
3/14/2022
|
-0.30 / -1.35%
|
22.00
|
22.00
|
21.70
|
21.85
|
21.85
|
10.64
|
5,351,000
|
|
|
3/11/2022
|
-0.10 / -0.45%
|
22.25
|
22.30
|
21.95
|
22.15
|
22.11
|
10.79
|
6,001,400
|
|
|
3/10/2022
|
+0.25 / +1.14%
|
22.25
|
22.50
|
22.15
|
22.25
|
22.31
|
10.84
|
4,360,200
|
|
|
3/9/2022
|
0.00 / 0.00%
|
21.95
|
22.10
|
21.55
|
22.00
|
21.83
|
10.72
|
7,936,600
|
|
|
3/8/2022
|
0.00 / 0.00%
|
21.80
|
22.30
|
21.70
|
22.00
|
22.01
|
10.72
|
9,385,900
|
|
|
3/7/2022
|
-0.35 / -1.57%
|
22.00
|
22.20
|
21.65
|
22.00
|
21.91
|
10.72
|
8,071,300
|
|
|
3/4/2022
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.25
|
22.35
|
22.42
|
10.89
|
5,572,300
|
|
|
3/3/2022
|
+0.75 / +3.49%
|
22.20
|
22.65
|
21.85
|
22.25
|
22.17
|
10.84
|
10,765,100
|
|
|
3/2/2022
|
-0.75 / -3.37%
|
22.10
|
22.45
|
21.50
|
21.50
|
21.82
|
10.47
|
16,800,900
|
|
|
3/1/2022
|
-0.40 / -1.77%
|
22.65
|
22.80
|
22.20
|
22.25
|
22.38
|
10.84
|
13,034,000
|
|
|
2/28/2022
|
-0.40 / -1.74%
|
22.95
|
23.20
|
22.60
|
22.65
|
22.75
|
11.03
|
10,963,900
|
|
|
2/25/2022
|
+0.25 / +1.10%
|
23.25
|
23.50
|
23.00
|
23.05
|
23.19
|
11.23
|
7,163,000
|
|
|
2/24/2022
|
-0.80 / -3.39%
|
23.60
|
23.70
|
22.40
|
22.80
|
23.07
|
11.11
|
14,808,300
|
|
|
2/23/2022
|
-0.05 / -0.21%
|
23.65
|
24.10
|
23.60
|
23.60
|
23.82
|
11.50
|
9,124,600
|
|
|
2/22/2022
|
0.00 / 0.00%
|
23.30
|
23.90
|
23.20
|
23.65
|
23.43
|
11.52
|
7,821,500
|
|
|
2/21/2022
|
+0.05 / +0.21%
|
23.25
|
24.00
|
23.10
|
23.65
|
23.42
|
11.52
|
11,657,900
|
|
|
2/18/2022
|
-0.70 / -2.88%
|
24.10
|
24.50
|
23.15
|
23.60
|
23.65
|
11.50
|
29,116,400
|
|
|
2/17/2022
|
0.00 / 0.00%
|
24.30
|
24.80
|
24.00
|
24.30
|
24.31
|
11.84
|
9,547,000
|
|
|
2/16/2022
|
-0.30 / -1.22%
|
24.70
|
24.75
|
23.95
|
24.30
|
24.19
|
11.84
|
13,127,100
|
|
|
2/15/2022
|
+0.50 / +2.07%
|
24.30
|
24.80
|
23.50
|
24.60
|
24.23
|
11.98
|
14,274,400
|
|
|
2/14/2022
|
-1.80 / -6.95%
|
25.50
|
25.95
|
24.10
|
24.10
|
25.19
|
11.74
|
17,781,600
|
|
|
2/11/2022
|
+0.90 / +3.60%
|
25.00
|
26.20
|
25.00
|
25.90
|
25.69
|
12.62
|
26,682,500
|
|
|
2/10/2022
|
+0.40 / +1.63%
|
24.60
|
25.50
|
24.55
|
25.00
|
24.90
|
12.18
|
13,515,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|