|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.85
-0.10/-0.30%
10:25:00 AM
|
|
|
|
Closing price on 5/17/2023
|
|
| Open |
13.95 |
| High |
14.00 |
| Low |
13.75 |
| Volume |
7,009,900 |
| Split-adjusted Price |
10.72 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2023
|
-0.10 / -0.72%
|
13.95
|
14.00
|
13.75
|
13.80
|
13.84
|
10.72
|
7,009,900
|
|
|
5/16/2023
|
+0.05 / +0.36%
|
13.85
|
13.95
|
13.75
|
13.90
|
13.84
|
10.80
|
6,908,500
|
|
|
5/15/2023
|
-0.05 / -0.36%
|
14.00
|
14.15
|
13.85
|
13.85
|
13.98
|
10.76
|
9,893,100
|
|
|
5/12/2023
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.70
|
13.90
|
13.82
|
10.80
|
7,921,400
|
|
|
5/11/2023
|
-0.20 / -1.42%
|
14.10
|
14.15
|
13.10
|
13.85
|
13.66
|
10.76
|
23,946,900
|
|
|
5/10/2023
|
+0.05 / +0.36%
|
14.10
|
14.15
|
13.85
|
14.05
|
13.99
|
10.91
|
9,614,700
|
|
|
5/9/2023
|
+0.35 / +2.56%
|
13.70
|
14.10
|
13.70
|
14.00
|
13.91
|
10.88
|
13,721,494
|
|
|
5/8/2023
|
-0.05 / -0.36%
|
13.70
|
13.90
|
13.65
|
13.65
|
13.74
|
10.60
|
5,158,500
|
|
|
5/5/2023
|
+0.05 / +0.37%
|
13.65
|
13.90
|
13.55
|
13.70
|
13.74
|
10.64
|
23,773,178
|
|
|
5/4/2023
|
-0.35 / -2.50%
|
13.90
|
13.90
|
13.65
|
13.65
|
13.73
|
10.60
|
4,953,500
|
|
|
4/28/2023
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.08
|
10.88
|
5,012,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|