|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.00
-0.30/-0.93%
3:05:01 PM
|
|
|
|
Closing price on 4/20/2020
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
3,595,700 |
| Split-adjusted Price |
3.52 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
-0.20 / -2.74%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.09
|
3.52
|
3,595,700
|
|
|
4/17/2020
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.26
|
3.62
|
2,773,500
|
|
|
4/16/2020
|
+0.10 / +1.41%
|
7.10
|
7.40
|
7.00
|
7.20
|
7.20
|
3.57
|
4,384,900
|
|
|
4/15/2020
|
+0.60 / +9.23%
|
6.50
|
7.30
|
6.40
|
7.10
|
6.94
|
3.52
|
5,282,500
|
|
|
4/14/2020
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.45
|
3.22
|
1,755,000
|
|
|
4/13/2020
|
+0.20 / +3.13%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.51
|
3.27
|
2,774,800
|
|
|
4/10/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.45
|
3.22
|
1,625,800
|
|
|
4/9/2020
|
+0.20 / +3.17%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.51
|
3.22
|
4,537,900
|
|
|
4/8/2020
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.20
|
3.12
|
2,262,000
|
|
|
4/7/2020
|
-0.10 / -1.54%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.42
|
3.17
|
1,604,200
|
|
|
4/6/2020
|
+0.50 / +8.33%
|
6.10
|
6.60
|
6.10
|
6.50
|
6.35
|
3.22
|
4,082,634
|
|
|
4/3/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.01
|
2.97
|
3,169,100
|
|
|
4/1/2020
|
+0.50 / +8.93%
|
5.50
|
6.20
|
5.50
|
6.10
|
5.97
|
3.02
|
3,813,300
|
|
|
3/31/2020
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.40
|
5.60
|
5.62
|
2.78
|
2,240,500
|
|
|
3/30/2020
|
-0.50 / -8.20%
|
6.00
|
6.00
|
5.30
|
5.60
|
5.57
|
2.78
|
2,402,239
|
|
|
3/27/2020
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.05
|
2.97
|
3,121,400
|
|
|
3/26/2020
|
-0.40 / -6.25%
|
6.30
|
6.40
|
5.90
|
6.00
|
6.06
|
2.97
|
2,563,800
|
|
|
3/25/2020
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.34
|
3.17
|
3,415,200
|
|
|
3/24/2020
|
+0.20 / +3.39%
|
5.80
|
6.20
|
5.70
|
6.10
|
6.07
|
3.02
|
2,749,700
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|