|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.70
-0.30/-0.91%
12:44:13 PM
|
|
|
|
Closing price on 4/19/2022
|
|
| Open |
18.20 |
| High |
18.90 |
| Low |
17.25 |
| Volume |
5,853,400 |
| Split-adjusted Price |
9.29 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
-1.25 / -6.76%
|
18.20
|
18.90
|
17.25
|
17.25
|
18.06
|
9.29
|
5,853,400
|
|
|
4/18/2022
|
-1.25 / -6.33%
|
19.45
|
19.60
|
18.40
|
18.50
|
18.72
|
9.97
|
6,881,000
|
|
|
4/15/2022
|
-0.05 / -0.25%
|
19.90
|
19.95
|
19.40
|
19.75
|
19.70
|
10.64
|
3,335,300
|
|
|
4/14/2022
|
-0.20 / -1.00%
|
20.15
|
20.15
|
19.70
|
19.80
|
19.89
|
10.67
|
2,014,300
|
|
|
4/13/2022
|
+0.45 / +2.30%
|
19.70
|
20.05
|
19.25
|
20.00
|
19.62
|
10.77
|
4,526,400
|
|
|
4/12/2022
|
-0.55 / -2.74%
|
20.20
|
20.20
|
19.50
|
19.55
|
19.79
|
10.53
|
3,655,500
|
|
|
4/8/2022
|
-0.25 / -1.23%
|
20.40
|
20.50
|
20.00
|
20.10
|
20.15
|
10.83
|
4,062,000
|
|
|
4/7/2022
|
-0.50 / -2.40%
|
20.85
|
20.90
|
20.25
|
20.35
|
20.59
|
10.96
|
5,003,300
|
|
|
4/6/2022
|
+0.25 / +1.21%
|
20.60
|
20.90
|
20.40
|
20.85
|
20.73
|
11.23
|
4,450,700
|
|
|
4/5/2022
|
+0.80 / +4.04%
|
20.50
|
20.90
|
20.50
|
20.60
|
20.72
|
11.10
|
10,617,600
|
|
|
4/4/2022
|
-0.05 / -0.23%
|
22.05
|
22.40
|
21.90
|
21.90
|
22.07
|
10.67
|
11,614,200
|
|
|
4/1/2022
|
+0.30 / +1.39%
|
21.70
|
22.10
|
21.55
|
21.95
|
21.89
|
10.69
|
5,921,100
|
|
|
3/31/2022
|
-0.25 / -1.14%
|
21.95
|
22.15
|
21.65
|
21.65
|
21.84
|
10.55
|
4,306,800
|
|
|
3/30/2022
|
-0.15 / -0.68%
|
21.80
|
22.50
|
21.75
|
21.90
|
22.09
|
10.67
|
6,029,800
|
|
|
3/29/2022
|
+0.20 / +0.92%
|
21.95
|
22.15
|
21.80
|
22.05
|
21.97
|
10.74
|
4,224,600
|
|
|
3/28/2022
|
-0.45 / -2.02%
|
22.30
|
22.45
|
21.65
|
21.85
|
22.03
|
10.64
|
7,555,500
|
|
|
3/25/2022
|
-0.25 / -1.11%
|
22.60
|
22.65
|
22.30
|
22.30
|
22.45
|
10.86
|
5,287,700
|
|
|
3/24/2022
|
-0.15 / -0.66%
|
22.70
|
22.85
|
22.50
|
22.55
|
22.64
|
10.98
|
5,088,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,637,100
|
8.80
|
0.00%
|
|
|
|
ACB
|
7,613,900
|
22.60
|
-0.44%
|
|
|
|
BAB
|
5,800
|
12.10
|
1.68%
|
|
|
|
BID
|
5,966,600
|
38.75
|
1.17%
|
|
|
|
BVB
|
3,502,300
|
13.50
|
1.50%
|
|
|
|
CTG
|
5,926,100
|
43.90
|
-1.57%
|
|
|
|
EIB
|
17,609,600
|
25.10
|
2.45%
|
|
|
|
|
Market Update
Last updated at 12:45:02 PM
|
|
|
|
|