|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.25/+0.78%
3:05:00 PM
|
|
|
|
Closing price on 5/17/2018
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.70 |
| Volume |
986,600 |
| Split-adjusted Price |
5.87 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.80
|
5.87
|
986,600
|
|
|
5/16/2018
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.93
|
5.96
|
817,533
|
|
|
5/15/2018
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.05
|
6.00
|
1,035,887
|
|
|
5/14/2018
|
+0.30 / +2.17%
|
14.10
|
14.10
|
13.70
|
14.10
|
13.90
|
6.04
|
995,800
|
|
|
5/11/2018
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.82
|
6.00
|
1,449,700
|
|
|
5/10/2018
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.70
|
13.80
|
13.94
|
5.91
|
2,212,854
|
|
|
5/9/2018
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.22
|
6.13
|
2,320,500
|
|
|
5/8/2018
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.49
|
6.21
|
1,789,700
|
|
|
5/7/2018
|
+0.50 / +3.50%
|
14.30
|
14.90
|
14.20
|
14.80
|
14.59
|
6.34
|
2,079,400
|
|
|
5/4/2018
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.30
|
6.13
|
1,341,100
|
|
|
5/3/2018
|
-0.30 / -2.05%
|
14.70
|
14.70
|
13.70
|
14.30
|
14.09
|
6.13
|
4,513,500
|
|
|
5/2/2018
|
-0.30 / -2.01%
|
14.90
|
15.10
|
14.50
|
14.60
|
14.70
|
6.26
|
1,398,200
|
|
|
4/27/2018
|
+0.40 / +2.74%
|
14.50
|
15.10
|
14.50
|
15.00
|
14.88
|
6.43
|
2,466,958
|
|
|
4/26/2018
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.30
|
14.60
|
14.69
|
6.26
|
3,137,293
|
|
|
4/24/2018
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.70
|
15.10
|
15.01
|
6.47
|
3,122,677
|
|
|
4/23/2018
|
-1.00 / -6.25%
|
16.30
|
16.30
|
14.50
|
15.00
|
15.36
|
6.43
|
4,847,120
|
|
|
4/20/2018
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.70
|
16.20
|
15.98
|
6.94
|
2,367,966
|
|
|
4/19/2018
|
-0.60 / -3.66%
|
16.70
|
16.70
|
15.80
|
15.80
|
16.00
|
6.77
|
4,974,700
|
|
|
4/18/2018
|
-0.30 / -1.80%
|
16.60
|
16.80
|
16.30
|
16.40
|
16.58
|
7.03
|
2,201,333
|
|
|
4/17/2018
|
+0.20 / +1.21%
|
17.00
|
17.20
|
16.30
|
16.70
|
16.52
|
7.16
|
2,553,100
|
|
|
4/16/2018
|
-0.40 / -2.37%
|
16.90
|
17.00
|
16.20
|
16.50
|
16.55
|
7.07
|
6,554,119
|
|
|
4/13/2018
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.60
|
16.80
|
16.88
|
7.20
|
8,319,974
|
|
|
4/12/2018
|
-0.10 / -0.59%
|
17.10
|
17.30
|
16.40
|
16.90
|
16.70
|
7.24
|
5,824,600
|
|
|
4/11/2018
|
-0.50 / -2.86%
|
17.70
|
18.00
|
16.90
|
17.00
|
17.27
|
7.29
|
7,656,045
|
|
|
4/10/2018
|
-0.50 / -2.78%
|
18.00
|
18.40
|
17.40
|
17.50
|
17.93
|
7.50
|
11,103,403
|
|
|
4/9/2018
|
+0.90 / +5.26%
|
17.30
|
18.10
|
17.20
|
18.00
|
17.71
|
7.71
|
10,480,586
|
|
|
4/6/2018
|
+1.10 / +6.75%
|
16.20
|
17.70
|
16.20
|
17.40
|
17.09
|
7.46
|
16,132,785
|
|
|
4/5/2018
|
+0.40 / +2.52%
|
15.90
|
16.40
|
15.70
|
16.30
|
16.10
|
6.99
|
10,256,936
|
|
|
4/4/2018
|
+0.70 / +4.61%
|
15.20
|
16.20
|
15.20
|
15.90
|
15.78
|
6.81
|
10,792,442
|
|
|
4/3/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.13
|
6.51
|
1,802,809
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|