|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.20
+0.30/+0.94%
12:45:00 PM
|
|
|
|
Closing price on 5/23/2022
|
|
| Open |
14.85 |
| High |
14.90 |
| Low |
14.30 |
| Volume |
4,162,100 |
| Split-adjusted Price |
9.73 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.20 / -1.37%
|
14.85
|
14.90
|
14.30
|
14.40
|
14.68
|
9.73
|
4,162,100
|
|
|
5/20/2022
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.45
|
14.60
|
14.66
|
9.86
|
3,227,100
|
|
|
5/19/2022
|
-0.25 / -1.69%
|
14.25
|
15.20
|
14.25
|
14.55
|
14.72
|
9.83
|
5,344,400
|
|
|
5/18/2022
|
+0.80 / +5.71%
|
14.30
|
14.95
|
14.10
|
14.80
|
14.79
|
10.00
|
7,999,600
|
|
|
5/17/2022
|
+0.90 / +6.87%
|
13.20
|
14.00
|
13.10
|
14.00
|
13.73
|
9.46
|
4,776,800
|
|
|
5/16/2022
|
+0.15 / +1.16%
|
13.85
|
13.85
|
13.10
|
13.10
|
13.45
|
8.85
|
4,560,500
|
|
|
5/13/2022
|
-0.95 / -6.83%
|
13.90
|
14.00
|
12.95
|
12.95
|
13.21
|
8.75
|
11,020,700
|
|
|
5/12/2022
|
-1.00 / -6.71%
|
14.60
|
14.90
|
13.90
|
13.90
|
14.24
|
9.39
|
5,456,900
|
|
|
5/11/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
14.90
|
14.87
|
10.06
|
3,443,400
|
|
|
5/10/2022
|
+0.25 / +1.71%
|
13.75
|
15.00
|
13.75
|
14.90
|
14.47
|
10.06
|
4,678,600
|
|
|
5/9/2022
|
-1.05 / -6.69%
|
15.60
|
15.70
|
14.65
|
14.65
|
14.88
|
9.90
|
9,804,700
|
|
|
5/6/2022
|
-0.75 / -4.56%
|
16.10
|
16.30
|
15.70
|
15.70
|
16.01
|
10.61
|
6,605,000
|
|
|
5/5/2022
|
-0.35 / -2.08%
|
17.00
|
17.15
|
16.20
|
16.45
|
16.69
|
11.11
|
4,281,000
|
|
|
5/4/2022
|
+0.40 / +2.44%
|
16.80
|
17.15
|
16.50
|
16.80
|
16.89
|
11.35
|
7,561,200
|
|
|
4/29/2022
|
+0.25 / +1.55%
|
16.20
|
16.90
|
16.05
|
16.40
|
16.39
|
11.08
|
7,824,100
|
|
|
4/28/2022
|
-0.10 / -0.62%
|
16.35
|
16.55
|
15.95
|
16.15
|
16.26
|
10.91
|
3,467,400
|
|
|
4/27/2022
|
+0.05 / +0.31%
|
16.25
|
16.35
|
15.95
|
16.25
|
16.12
|
10.98
|
2,605,100
|
|
|
4/26/2022
|
+0.65 / +4.18%
|
15.50
|
16.30
|
14.70
|
16.20
|
15.67
|
10.94
|
5,818,100
|
|
|
4/25/2022
|
-1.15 / -6.89%
|
16.80
|
17.15
|
15.55
|
15.55
|
16.24
|
10.50
|
6,577,400
|
|
|
4/22/2022
|
+0.40 / +2.45%
|
16.80
|
16.95
|
16.10
|
16.70
|
16.66
|
11.28
|
5,278,700
|
|
|
4/21/2022
|
+0.25 / +1.56%
|
15.75
|
16.95
|
14.95
|
16.30
|
15.75
|
11.01
|
9,642,700
|
|
|
4/20/2022
|
-1.20 / -6.96%
|
16.80
|
17.20
|
16.05
|
16.05
|
16.63
|
10.84
|
9,014,600
|
|
|
4/19/2022
|
-1.25 / -6.76%
|
18.20
|
18.90
|
17.25
|
17.25
|
18.06
|
11.65
|
5,853,400
|
|
|
4/18/2022
|
-1.25 / -6.33%
|
19.45
|
19.60
|
18.40
|
18.50
|
18.72
|
12.50
|
6,881,000
|
|
|
4/15/2022
|
-0.05 / -0.25%
|
19.90
|
19.95
|
19.40
|
19.75
|
19.70
|
13.34
|
3,335,300
|
|
|
4/14/2022
|
-0.20 / -1.00%
|
20.15
|
20.15
|
19.70
|
19.80
|
19.89
|
13.37
|
2,014,300
|
|
|
4/13/2022
|
+0.45 / +2.30%
|
19.70
|
20.05
|
19.25
|
20.00
|
19.62
|
13.51
|
4,526,400
|
|
|
4/12/2022
|
-0.55 / -2.74%
|
20.20
|
20.20
|
19.50
|
19.55
|
19.79
|
13.21
|
3,655,500
|
|
|
4/8/2022
|
-0.25 / -1.23%
|
20.40
|
20.50
|
20.00
|
20.10
|
20.15
|
13.58
|
4,062,000
|
|
|
4/7/2022
|
-0.50 / -2.40%
|
20.85
|
20.90
|
20.25
|
20.35
|
20.59
|
13.75
|
5,003,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|