|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.85
-0.10/-0.30%
10:25:00 AM
|
|
|
|
Closing price on 4/27/2023
|
|
| Open |
13.90 |
| High |
14.30 |
| Low |
13.75 |
| Volume |
8,395,500 |
| Split-adjusted Price |
11.03 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2023
|
+0.20 / +1.43%
|
13.90
|
14.30
|
13.75
|
14.20
|
14.04
|
11.03
|
8,395,500
|
|
|
4/26/2023
|
+0.90 / +6.87%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.44
|
10.88
|
7,897,300
|
|
|
4/25/2023
|
-0.30 / -2.24%
|
13.45
|
13.50
|
13.10
|
13.10
|
13.29
|
10.18
|
8,634,500
|
|
|
4/24/2023
|
-0.25 / -1.83%
|
13.80
|
13.85
|
13.30
|
13.40
|
13.60
|
10.41
|
7,780,400
|
|
|
4/21/2023
|
-0.20 / -1.44%
|
13.90
|
14.05
|
13.65
|
13.65
|
13.80
|
10.60
|
9,759,925
|
|
|
4/20/2023
|
+0.15 / +1.09%
|
13.65
|
13.90
|
13.65
|
13.85
|
13.78
|
10.76
|
4,502,100
|
|
|
4/19/2023
|
-0.30 / -2.14%
|
14.20
|
14.20
|
13.65
|
13.70
|
13.90
|
10.64
|
9,880,900
|
|
|
4/18/2023
|
-0.30 / -2.10%
|
14.40
|
14.45
|
13.85
|
14.00
|
14.04
|
10.88
|
14,188,300
|
|
|
4/17/2023
|
-0.50 / -3.38%
|
14.95
|
15.00
|
14.15
|
14.30
|
14.46
|
11.11
|
12,463,000
|
|
|
4/14/2023
|
+0.05 / +0.34%
|
14.80
|
15.40
|
14.80
|
14.80
|
15.10
|
11.50
|
31,823,539
|
|
|
4/13/2023
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.75
|
14.75
|
14.87
|
11.46
|
21,459,277
|
|
|
4/12/2023
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.85
|
14.85
|
14.96
|
11.54
|
25,337,000
|
|
|
4/11/2023
|
+0.25 / +1.71%
|
14.60
|
14.85
|
14.55
|
14.85
|
14.72
|
11.54
|
5,476,300
|
|
|
4/10/2023
|
-0.20 / -1.35%
|
14.95
|
15.00
|
14.60
|
14.60
|
14.78
|
11.34
|
8,882,400
|
|
|
4/7/2023
|
-0.25 / -1.66%
|
15.10
|
15.15
|
14.70
|
14.80
|
14.88
|
11.50
|
11,848,500
|
|
|
4/6/2023
|
-0.50 / -3.22%
|
15.55
|
15.65
|
15.05
|
15.05
|
15.35
|
11.69
|
12,634,600
|
|
|
4/5/2023
|
-0.20 / -1.27%
|
15.70
|
15.75
|
15.50
|
15.55
|
15.61
|
12.08
|
5,095,200
|
|
|
4/4/2023
|
+0.25 / +1.61%
|
15.50
|
15.85
|
15.45
|
15.75
|
15.64
|
12.24
|
35,680,400
|
|
|
4/3/2023
|
+0.10 / +0.65%
|
15.55
|
15.80
|
15.40
|
15.50
|
15.53
|
12.04
|
9,609,600
|
|
|
3/31/2023
|
+0.05 / +0.33%
|
15.35
|
15.40
|
15.20
|
15.40
|
15.30
|
11.96
|
6,236,700
|
|
|
3/30/2023
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.30
|
15.35
|
15.39
|
11.92
|
6,796,800
|
|
|
3/29/2023
|
+0.05 / +0.33%
|
15.35
|
15.45
|
15.25
|
15.35
|
15.34
|
11.92
|
6,755,700
|
|
|
3/28/2023
|
-0.15 / -0.97%
|
15.55
|
15.65
|
15.30
|
15.30
|
15.43
|
11.89
|
11,966,000
|
|
|
3/27/2023
|
-0.05 / -0.32%
|
15.50
|
15.55
|
15.40
|
15.45
|
15.47
|
12.00
|
6,758,000
|
|
|
3/24/2023
|
+0.55 / +3.68%
|
15.00
|
15.70
|
15.00
|
15.50
|
15.49
|
12.04
|
18,066,200
|
|
|
3/23/2023
|
+0.15 / +1.01%
|
14.70
|
14.95
|
14.70
|
14.95
|
14.83
|
11.61
|
23,944,400
|
|
|
3/22/2023
|
+0.10 / +0.68%
|
14.75
|
14.90
|
14.70
|
14.80
|
14.82
|
11.50
|
7,644,700
|
|
|
3/21/2023
|
+0.25 / +1.73%
|
14.70
|
14.80
|
14.45
|
14.70
|
14.60
|
11.42
|
5,744,700
|
|
|
3/20/2023
|
-0.45 / -3.02%
|
14.85
|
14.90
|
14.45
|
14.45
|
14.78
|
11.23
|
18,008,400
|
|
|
3/17/2023
|
+0.05 / +0.34%
|
14.90
|
15.05
|
14.85
|
14.90
|
14.96
|
11.57
|
13,369,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|