|
Fortune Vietnam Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
45.65
-0.80/-1.72%
3:09:14 PM
|
|
|
|
Closing price on 4/29/2022
|
|
| Open |
16.20 |
| High |
16.90 |
| Low |
16.05 |
| Volume |
7,824,100 |
| Split-adjusted Price |
8.35 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+0.25 / +1.55%
|
16.20
|
16.90
|
16.05
|
16.40
|
16.39
|
8.35
|
7,824,100
|
|
|
4/28/2022
|
-0.10 / -0.62%
|
16.35
|
16.55
|
15.95
|
16.15
|
16.26
|
8.22
|
3,467,400
|
|
|
4/27/2022
|
+0.05 / +0.31%
|
16.25
|
16.35
|
15.95
|
16.25
|
16.12
|
8.27
|
2,605,100
|
|
|
4/26/2022
|
+0.65 / +4.18%
|
15.50
|
16.30
|
14.70
|
16.20
|
15.67
|
8.25
|
5,818,100
|
|
|
4/25/2022
|
-1.15 / -6.89%
|
16.80
|
17.15
|
15.55
|
15.55
|
16.24
|
7.92
|
6,577,400
|
|
|
4/22/2022
|
+0.40 / +2.45%
|
16.80
|
16.95
|
16.10
|
16.70
|
16.66
|
8.50
|
5,278,700
|
|
|
4/21/2022
|
+0.25 / +1.56%
|
15.75
|
16.95
|
14.95
|
16.30
|
15.75
|
8.30
|
9,642,700
|
|
|
4/20/2022
|
-1.20 / -6.96%
|
16.80
|
17.20
|
16.05
|
16.05
|
16.63
|
8.17
|
9,014,600
|
|
|
4/19/2022
|
-1.25 / -6.76%
|
18.20
|
18.90
|
17.25
|
17.25
|
18.06
|
8.78
|
5,853,400
|
|
|
4/18/2022
|
-1.25 / -6.33%
|
19.45
|
19.60
|
18.40
|
18.50
|
18.72
|
9.42
|
6,881,000
|
|
|
4/15/2022
|
-0.05 / -0.25%
|
19.90
|
19.95
|
19.40
|
19.75
|
19.70
|
10.05
|
3,335,300
|
|
|
4/14/2022
|
-0.20 / -1.00%
|
20.15
|
20.15
|
19.70
|
19.80
|
19.89
|
10.08
|
2,014,300
|
|
|
4/13/2022
|
+0.45 / +2.30%
|
19.70
|
20.05
|
19.25
|
20.00
|
19.62
|
10.18
|
4,526,400
|
|
|
4/12/2022
|
-0.55 / -2.74%
|
20.20
|
20.20
|
19.50
|
19.55
|
19.79
|
9.95
|
3,655,500
|
|
|
4/8/2022
|
-0.25 / -1.23%
|
20.40
|
20.50
|
20.00
|
20.10
|
20.15
|
10.23
|
4,062,000
|
|
|
4/7/2022
|
-0.50 / -2.40%
|
20.85
|
20.90
|
20.25
|
20.35
|
20.59
|
10.36
|
5,003,300
|
|
|
4/6/2022
|
+0.25 / +1.21%
|
20.60
|
20.90
|
20.40
|
20.85
|
20.73
|
10.61
|
4,450,700
|
|
|
4/5/2022
|
+0.80 / +4.04%
|
20.50
|
20.90
|
20.50
|
20.60
|
20.72
|
10.49
|
10,617,600
|
|
|
4/4/2022
|
-0.05 / -0.23%
|
22.05
|
22.40
|
21.90
|
21.90
|
22.07
|
10.08
|
11,614,200
|
|
|
4/1/2022
|
+0.30 / +1.39%
|
21.70
|
22.10
|
21.55
|
21.95
|
21.89
|
10.10
|
5,921,100
|
|
|
3/31/2022
|
-0.25 / -1.14%
|
21.95
|
22.15
|
21.65
|
21.65
|
21.84
|
9.97
|
4,306,800
|
|
|
3/30/2022
|
-0.15 / -0.68%
|
21.80
|
22.50
|
21.75
|
21.90
|
22.09
|
10.08
|
6,029,800
|
|
|
3/29/2022
|
+0.20 / +0.92%
|
21.95
|
22.15
|
21.80
|
22.05
|
21.97
|
10.15
|
4,224,600
|
|
|
3/28/2022
|
-0.45 / -2.02%
|
22.30
|
22.45
|
21.65
|
21.85
|
22.03
|
10.06
|
7,555,500
|
|
|
3/25/2022
|
-0.25 / -1.11%
|
22.60
|
22.65
|
22.30
|
22.30
|
22.45
|
10.27
|
5,287,700
|
|
|
3/24/2022
|
-0.15 / -0.66%
|
22.70
|
22.85
|
22.50
|
22.55
|
22.64
|
10.38
|
5,088,600
|
|
|
3/23/2022
|
-0.20 / -0.87%
|
22.95
|
23.00
|
22.65
|
22.70
|
22.85
|
10.45
|
5,957,300
|
|
|
3/22/2022
|
+0.50 / +2.23%
|
22.50
|
23.40
|
22.50
|
22.90
|
22.95
|
10.54
|
13,902,400
|
|
|
3/21/2022
|
+0.15 / +0.67%
|
22.40
|
22.50
|
22.25
|
22.40
|
22.35
|
10.31
|
23,792,614
|
|
|
3/18/2022
|
-0.10 / -0.45%
|
22.35
|
22.45
|
22.20
|
22.25
|
22.34
|
10.24
|
2,982,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
786,900
|
15.90
|
-1.24%
|
|
|
|
ACB
|
27,586,000
|
26.15
|
-0.38%
|
|
|
|
BAB
|
2,800
|
11.20
|
0.00%
|
|
|
|
BID
|
2,265,100
|
42.00
|
-1.52%
|
|
|
|
BVB
|
4,031,600
|
12.60
|
2.44%
|
|
|
|
CTG
|
4,082,400
|
33.90
|
-0.59%
|
|
|
|
EIB
|
2,846,000
|
21.10
|
-0.24%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|