|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
51.90
+0.40/+0.78%
9:44:54 AM
|
|
|
|
Closing price on 4/16/2021
|
|
| Open |
18.65 |
| High |
19.50 |
| Low |
18.55 |
| Volume |
21,676,500 |
| Split-adjusted Price |
8.24 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
+0.40 / +2.16%
|
18.65
|
19.50
|
18.55
|
18.95
|
18.95
|
8.24
|
21,676,500
|
|
|
4/15/2021
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.40
|
18.55
|
18.60
|
8.07
|
13,424,200
|
|
|
4/14/2021
|
+0.05 / +0.27%
|
18.05
|
18.60
|
17.80
|
18.45
|
18.29
|
8.02
|
16,924,100
|
|
|
4/13/2021
|
-0.45 / -2.39%
|
19.05
|
19.10
|
18.30
|
18.40
|
18.69
|
8.00
|
12,538,900
|
|
|
4/12/2021
|
+0.70 / +3.86%
|
18.25
|
18.90
|
18.20
|
18.85
|
18.58
|
8.20
|
13,777,800
|
|
|
4/9/2021
|
+0.65 / +3.71%
|
17.50
|
18.40
|
17.40
|
18.15
|
17.92
|
7.89
|
18,480,900
|
|
|
4/8/2021
|
+0.05 / +0.29%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.48
|
7.61
|
10,415,900
|
|
|
4/7/2021
|
0.00 / 0.00%
|
17.55
|
17.55
|
17.30
|
17.45
|
17.44
|
7.59
|
8,942,700
|
|
|
4/6/2021
|
-0.20 / -1.13%
|
17.65
|
17.70
|
17.45
|
17.45
|
17.58
|
7.59
|
9,843,200
|
|
|
4/5/2021
|
+0.05 / +0.28%
|
17.65
|
17.90
|
17.35
|
17.65
|
17.63
|
7.68
|
11,177,200
|
|
|
4/2/2021
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.59
|
7.65
|
13,536,783
|
|
|
4/1/2021
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.25
|
17.40
|
17.37
|
7.57
|
6,056,600
|
|
|
3/31/2021
|
+0.05 / +0.29%
|
17.40
|
17.60
|
17.00
|
17.35
|
17.38
|
7.55
|
11,121,800
|
|
|
3/30/2021
|
+0.90 / +5.49%
|
16.50
|
17.30
|
16.35
|
17.30
|
16.86
|
7.52
|
21,012,600
|
|
|
3/29/2021
|
+0.65 / +4.13%
|
15.95
|
16.40
|
15.85
|
16.40
|
16.14
|
7.13
|
12,544,700
|
|
|
3/26/2021
|
-0.20 / -1.25%
|
15.90
|
15.95
|
15.00
|
15.75
|
15.55
|
6.85
|
10,265,000
|
|
|
3/25/2021
|
-0.05 / -0.31%
|
16.10
|
16.20
|
15.85
|
15.95
|
15.99
|
6.94
|
9,473,900
|
|
|
3/24/2021
|
-0.25 / -1.54%
|
16.00
|
16.30
|
15.95
|
16.00
|
16.10
|
6.96
|
9,246,200
|
|
|
3/23/2021
|
-0.05 / -0.31%
|
16.35
|
16.50
|
16.20
|
16.25
|
16.32
|
7.07
|
12,019,100
|
|
|
3/22/2021
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.25
|
16.30
|
16.48
|
7.09
|
13,718,400
|
|
|
3/19/2021
|
0.00 / 0.00%
|
16.20
|
16.45
|
16.20
|
16.30
|
16.30
|
7.09
|
5,349,800
|
|
|
3/18/2021
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.25
|
16.30
|
16.35
|
7.09
|
8,065,800
|
|
|
3/17/2021
|
+0.10 / +0.62%
|
16.15
|
16.35
|
16.05
|
16.25
|
16.18
|
7.07
|
8,505,170
|
|
|
3/16/2021
|
-0.20 / -1.22%
|
16.35
|
16.40
|
15.95
|
16.15
|
16.15
|
7.02
|
9,225,100
|
|
|
3/15/2021
|
-0.15 / -0.91%
|
16.50
|
16.55
|
16.25
|
16.35
|
16.38
|
7.11
|
7,894,300
|
|
|
3/12/2021
|
+0.45 / +2.80%
|
16.10
|
16.60
|
16.05
|
16.50
|
16.27
|
7.18
|
19,801,800
|
|
|
3/11/2021
|
+0.10 / +0.63%
|
16.05
|
16.20
|
15.90
|
16.05
|
16.04
|
6.98
|
8,092,200
|
|
|
3/10/2021
|
+0.25 / +1.59%
|
15.70
|
16.25
|
15.65
|
15.95
|
15.91
|
6.94
|
12,470,100
|
|
|
3/9/2021
|
0.00 / 0.00%
|
15.50
|
15.95
|
15.35
|
15.70
|
15.59
|
6.83
|
8,925,400
|
|
|
3/8/2021
|
-0.05 / -0.32%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.78
|
6.83
|
8,146,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:01 AM
|
|
|
|
|