|
Fortune Vietnam Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
46.60
+0.95/+2.08%
10:34:59 AM
|
|
|
|
Closing price on 5/26/2020
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.60 |
| Volume |
1,557,400 |
| Split-adjusted Price |
2.88 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.68
|
2.88
|
1,557,400
|
|
|
5/25/2020
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.61
|
2.88
|
2,055,700
|
|
|
5/22/2020
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.40
|
7.60
|
7.63
|
2.84
|
3,825,700
|
|
|
5/21/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.50
|
2.84
|
1,887,400
|
|
|
5/20/2020
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.53
|
2.84
|
2,564,200
|
|
|
5/19/2020
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.61
|
2.88
|
3,788,400
|
|
|
5/18/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.31
|
2.76
|
1,760,400
|
|
|
5/15/2020
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.44
|
2.76
|
2,310,000
|
|
|
5/14/2020
|
-0.20 / -2.60%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.57
|
2.80
|
2,560,500
|
|
|
5/13/2020
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.66
|
2.88
|
4,238,700
|
|
|
5/12/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.65
|
2.91
|
2,065,200
|
|
|
5/11/2020
|
+0.50 / +6.85%
|
7.50
|
7.90
|
7.30
|
7.80
|
7.69
|
2.91
|
4,331,400
|
|
|
5/8/2020
|
+0.30 / +4.23%
|
7.20
|
7.50
|
7.10
|
7.40
|
7.33
|
2.76
|
8,444,000
|
|
|
5/7/2020
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.65
|
2,082,500
|
|
|
5/6/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.00
|
2.65
|
1,347,300
|
|
|
5/5/2020
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.03
|
2.65
|
677,800
|
|
|
5/4/2020
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.07
|
2.65
|
2,901,400
|
|
|
4/29/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
2.62
|
2,349,200
|
|
|
4/28/2020
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.88
|
2.62
|
1,848,100
|
|
|
4/27/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.81
|
2.58
|
3,096,700
|
|
|
4/24/2020
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.89
|
2.58
|
1,877,900
|
|
|
4/23/2020
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.03
|
2.62
|
2,010,800
|
|
|
4/22/2020
|
+0.20 / +2.99%
|
6.60
|
7.10
|
6.60
|
6.90
|
6.88
|
2.58
|
3,048,700
|
|
|
4/21/2020
|
-0.40 / -5.63%
|
7.00
|
7.10
|
6.50
|
6.70
|
6.77
|
2.50
|
4,377,800
|
|
|
4/20/2020
|
-0.20 / -2.74%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.09
|
2.65
|
3,595,700
|
|
|
4/17/2020
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.26
|
2.73
|
2,773,500
|
|
|
4/16/2020
|
+0.10 / +1.41%
|
7.10
|
7.40
|
7.00
|
7.20
|
7.20
|
2.69
|
4,384,900
|
|
|
4/15/2020
|
+0.60 / +9.23%
|
6.50
|
7.30
|
6.40
|
7.10
|
6.94
|
2.65
|
5,282,500
|
|
|
4/14/2020
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.45
|
2.43
|
1,755,000
|
|
|
4/13/2020
|
+0.20 / +3.13%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.51
|
2.47
|
2,774,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
245,500
|
16.00
|
0.00%
|
|
|
|
ACB
|
12,472,000
|
25.35
|
-3.06%
|
|
|
|
BAB
|
500
|
11.20
|
0.00%
|
|
|
|
BID
|
1,530,700
|
41.60
|
-0.95%
|
|
|
|
BVB
|
482,000
|
12.40
|
-0.80%
|
|
|
|
CTG
|
2,964,900
|
33.50
|
-1.18%
|
|
|
|
EIB
|
1,752,600
|
20.85
|
-1.18%
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|