|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.25/+0.78%
3:05:00 PM
|
|
|
|
Closing price on 5/22/2023
|
|
| Open |
14.05 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
9,246,600 |
| Split-adjusted Price |
11.03 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
+0.20 / +1.43%
|
14.05
|
14.30
|
14.00
|
14.20
|
14.10
|
11.03
|
9,246,600
|
|
|
5/19/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.85
|
14.00
|
14.00
|
10.88
|
6,278,600
|
|
|
5/18/2023
|
+0.20 / +1.45%
|
13.85
|
14.05
|
13.75
|
14.00
|
13.92
|
10.88
|
8,384,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|