|
Fortune Vietnam Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
45.65
-0.80/-1.72%
3:09:14 PM
|
|
|
|
Closing price on 5/25/2022
|
|
| Open |
14.75 |
| High |
15.25 |
| Low |
14.60 |
| Volume |
4,975,500 |
| Split-adjusted Price |
7.74 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.60 / +4.11%
|
14.75
|
15.25
|
14.60
|
15.20
|
14.99
|
7.74
|
4,975,500
|
|
|
5/24/2022
|
+0.20 / +1.39%
|
14.40
|
14.60
|
13.90
|
14.60
|
14.26
|
7.43
|
3,754,100
|
|
|
5/23/2022
|
-0.20 / -1.37%
|
14.85
|
14.90
|
14.30
|
14.40
|
14.68
|
7.33
|
4,162,100
|
|
|
5/20/2022
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.45
|
14.60
|
14.66
|
7.43
|
3,227,100
|
|
|
5/19/2022
|
-0.25 / -1.69%
|
14.25
|
15.20
|
14.25
|
14.55
|
14.72
|
7.41
|
5,344,400
|
|
|
5/18/2022
|
+0.80 / +5.71%
|
14.30
|
14.95
|
14.10
|
14.80
|
14.79
|
7.53
|
7,999,600
|
|
|
5/17/2022
|
+0.90 / +6.87%
|
13.20
|
14.00
|
13.10
|
14.00
|
13.73
|
7.13
|
4,776,800
|
|
|
5/16/2022
|
+0.15 / +1.16%
|
13.85
|
13.85
|
13.10
|
13.10
|
13.45
|
6.67
|
4,560,500
|
|
|
5/13/2022
|
-0.95 / -6.83%
|
13.90
|
14.00
|
12.95
|
12.95
|
13.21
|
6.59
|
11,020,700
|
|
|
5/12/2022
|
-1.00 / -6.71%
|
14.60
|
14.90
|
13.90
|
13.90
|
14.24
|
7.08
|
5,456,900
|
|
|
5/11/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
14.90
|
14.87
|
7.59
|
3,443,400
|
|
|
5/10/2022
|
+0.25 / +1.71%
|
13.75
|
15.00
|
13.75
|
14.90
|
14.47
|
7.59
|
4,678,600
|
|
|
5/9/2022
|
-1.05 / -6.69%
|
15.60
|
15.70
|
14.65
|
14.65
|
14.88
|
7.46
|
9,804,700
|
|
|
5/6/2022
|
-0.75 / -4.56%
|
16.10
|
16.30
|
15.70
|
15.70
|
16.01
|
7.99
|
6,605,000
|
|
|
5/5/2022
|
-0.35 / -2.08%
|
17.00
|
17.15
|
16.20
|
16.45
|
16.69
|
8.37
|
4,281,000
|
|
|
5/4/2022
|
+0.40 / +2.44%
|
16.80
|
17.15
|
16.50
|
16.80
|
16.89
|
8.55
|
7,561,200
|
|
|
4/29/2022
|
+0.25 / +1.55%
|
16.20
|
16.90
|
16.05
|
16.40
|
16.39
|
8.35
|
7,824,100
|
|
|
4/28/2022
|
-0.10 / -0.62%
|
16.35
|
16.55
|
15.95
|
16.15
|
16.26
|
8.22
|
3,467,400
|
|
|
4/27/2022
|
+0.05 / +0.31%
|
16.25
|
16.35
|
15.95
|
16.25
|
16.12
|
8.27
|
2,605,100
|
|
|
4/26/2022
|
+0.65 / +4.18%
|
15.50
|
16.30
|
14.70
|
16.20
|
15.67
|
8.25
|
5,818,100
|
|
|
4/25/2022
|
-1.15 / -6.89%
|
16.80
|
17.15
|
15.55
|
15.55
|
16.24
|
7.92
|
6,577,400
|
|
|
4/22/2022
|
+0.40 / +2.45%
|
16.80
|
16.95
|
16.10
|
16.70
|
16.66
|
8.50
|
5,278,700
|
|
|
4/21/2022
|
+0.25 / +1.56%
|
15.75
|
16.95
|
14.95
|
16.30
|
15.75
|
8.30
|
9,642,700
|
|
|
4/20/2022
|
-1.20 / -6.96%
|
16.80
|
17.20
|
16.05
|
16.05
|
16.63
|
8.17
|
9,014,600
|
|
|
4/19/2022
|
-1.25 / -6.76%
|
18.20
|
18.90
|
17.25
|
17.25
|
18.06
|
8.78
|
5,853,400
|
|
|
4/18/2022
|
-1.25 / -6.33%
|
19.45
|
19.60
|
18.40
|
18.50
|
18.72
|
9.42
|
6,881,000
|
|
|
4/15/2022
|
-0.05 / -0.25%
|
19.90
|
19.95
|
19.40
|
19.75
|
19.70
|
10.05
|
3,335,300
|
|
|
4/14/2022
|
-0.20 / -1.00%
|
20.15
|
20.15
|
19.70
|
19.80
|
19.89
|
10.08
|
2,014,300
|
|
|
4/13/2022
|
+0.45 / +2.30%
|
19.70
|
20.05
|
19.25
|
20.00
|
19.62
|
10.18
|
4,526,400
|
|
|
4/12/2022
|
-0.55 / -2.74%
|
20.20
|
20.20
|
19.50
|
19.55
|
19.79
|
9.95
|
3,655,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
786,900
|
15.90
|
-1.24%
|
|
|
|
ACB
|
27,586,000
|
26.15
|
-0.38%
|
|
|
|
BAB
|
2,800
|
11.20
|
0.00%
|
|
|
|
BID
|
2,265,100
|
42.00
|
-1.52%
|
|
|
|
BVB
|
4,031,600
|
12.60
|
2.44%
|
|
|
|
CTG
|
4,082,400
|
33.90
|
-0.59%
|
|
|
|
EIB
|
2,846,000
|
21.10
|
-0.24%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|