|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.25/+0.78%
3:05:00 PM
|
|
|
|
Closing price on 5/10/2021
|
|
| Open |
21.60 |
| High |
22.10 |
| Low |
21.60 |
| Volume |
16,379,500 |
| Split-adjusted Price |
11.89 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
+0.20 / +0.93%
|
21.60
|
22.10
|
21.60
|
21.80
|
21.87
|
11.89
|
16,379,500
|
|
|
5/7/2021
|
+0.80 / +3.85%
|
20.80
|
21.80
|
20.50
|
21.60
|
21.06
|
11.78
|
19,607,200
|
|
|
5/6/2021
|
-0.50 / -2.35%
|
21.30
|
21.35
|
20.75
|
20.80
|
21.03
|
11.34
|
25,234,800
|
|
|
5/5/2021
|
-0.20 / -0.93%
|
21.40
|
21.90
|
21.15
|
21.30
|
21.40
|
11.62
|
19,551,000
|
|
|
5/4/2021
|
0.00 / 0.00%
|
20.80
|
21.50
|
20.70
|
21.50
|
21.23
|
11.73
|
14,265,800
|
|
|
4/29/2021
|
+1.05 / +5.13%
|
20.75
|
21.50
|
20.70
|
21.50
|
21.12
|
11.73
|
23,814,400
|
|
|
4/28/2021
|
-0.10 / -0.49%
|
20.40
|
20.75
|
20.00
|
20.45
|
20.53
|
11.15
|
11,756,400
|
|
|
4/27/2021
|
-0.15 / -0.72%
|
20.70
|
20.95
|
20.40
|
20.55
|
20.72
|
11.21
|
25,663,700
|
|
|
4/26/2021
|
+0.60 / +2.99%
|
20.50
|
21.20
|
20.10
|
20.70
|
20.69
|
11.29
|
15,801,900
|
|
|
4/23/2021
|
+1.30 / +6.91%
|
19.00
|
20.10
|
18.80
|
20.10
|
19.53
|
10.96
|
21,139,500
|
|
|
4/22/2021
|
-1.05 / -5.29%
|
19.70
|
20.15
|
18.80
|
18.80
|
19.73
|
10.25
|
13,664,200
|
|
|
4/20/2021
|
+0.45 / +2.32%
|
19.80
|
20.15
|
19.60
|
19.85
|
19.87
|
10.83
|
22,268,200
|
|
|
4/19/2021
|
+0.45 / +2.37%
|
19.20
|
19.50
|
18.95
|
19.40
|
19.19
|
10.58
|
13,640,800
|
|
|
4/16/2021
|
+0.40 / +2.16%
|
18.65
|
19.50
|
18.55
|
18.95
|
18.95
|
10.33
|
21,676,500
|
|
|
4/15/2021
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.40
|
18.55
|
18.60
|
10.12
|
13,424,200
|
|
|
4/14/2021
|
+0.05 / +0.27%
|
18.05
|
18.60
|
17.80
|
18.45
|
18.29
|
10.06
|
16,924,100
|
|
|
4/13/2021
|
-0.45 / -2.39%
|
19.05
|
19.10
|
18.30
|
18.40
|
18.69
|
10.03
|
12,538,900
|
|
|
4/12/2021
|
+0.70 / +3.86%
|
18.25
|
18.90
|
18.20
|
18.85
|
18.58
|
10.28
|
13,777,800
|
|
|
4/9/2021
|
+0.65 / +3.71%
|
17.50
|
18.40
|
17.40
|
18.15
|
17.92
|
9.90
|
18,480,900
|
|
|
4/8/2021
|
+0.05 / +0.29%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.48
|
9.54
|
10,415,900
|
|
|
4/7/2021
|
0.00 / 0.00%
|
17.55
|
17.55
|
17.30
|
17.45
|
17.44
|
9.52
|
8,942,700
|
|
|
4/6/2021
|
-0.20 / -1.13%
|
17.65
|
17.70
|
17.45
|
17.45
|
17.58
|
9.52
|
9,843,200
|
|
|
4/5/2021
|
+0.05 / +0.28%
|
17.65
|
17.90
|
17.35
|
17.65
|
17.63
|
9.63
|
11,177,200
|
|
|
4/2/2021
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.59
|
9.60
|
13,536,783
|
|
|
4/1/2021
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.25
|
17.40
|
17.37
|
9.49
|
6,056,600
|
|
|
3/31/2021
|
+0.05 / +0.29%
|
17.40
|
17.60
|
17.00
|
17.35
|
17.38
|
9.46
|
11,121,800
|
|
|
3/30/2021
|
+0.90 / +5.49%
|
16.50
|
17.30
|
16.35
|
17.30
|
16.86
|
9.43
|
21,012,600
|
|
|
3/29/2021
|
+0.65 / +4.13%
|
15.95
|
16.40
|
15.85
|
16.40
|
16.14
|
8.94
|
12,544,700
|
|
|
3/26/2021
|
-0.20 / -1.25%
|
15.90
|
15.95
|
15.00
|
15.75
|
15.55
|
8.59
|
10,265,000
|
|
|
3/25/2021
|
-0.05 / -0.31%
|
16.10
|
16.20
|
15.85
|
15.95
|
15.99
|
8.70
|
9,473,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|