|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.00
-0.30/-0.93%
3:05:01 PM
|
|
|
|
Closing price on 5/28/2020
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
1,469,704 |
| Split-adjusted Price |
3.92 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.82
|
3.92
|
1,469,704
|
|
|
5/27/2020
|
+0.10 / +1.30%
|
7.70
|
8.20
|
7.70
|
7.80
|
7.98
|
3.87
|
8,079,300
|
|
|
5/26/2020
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.68
|
3.82
|
1,557,400
|
|
|
5/25/2020
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.61
|
3.82
|
2,055,700
|
|
|
5/22/2020
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.40
|
7.60
|
7.63
|
3.77
|
3,825,700
|
|
|
5/21/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.50
|
3.77
|
1,887,400
|
|
|
5/20/2020
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.53
|
3.77
|
2,564,200
|
|
|
5/19/2020
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.61
|
3.82
|
3,788,400
|
|
|
5/18/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.31
|
3.67
|
1,760,400
|
|
|
5/15/2020
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.44
|
3.67
|
2,310,000
|
|
|
5/14/2020
|
-0.20 / -2.60%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.57
|
3.72
|
2,560,500
|
|
|
5/13/2020
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.66
|
3.82
|
4,238,700
|
|
|
5/12/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.65
|
3.87
|
2,065,200
|
|
|
5/11/2020
|
+0.50 / +6.85%
|
7.50
|
7.90
|
7.30
|
7.80
|
7.69
|
3.87
|
4,331,400
|
|
|
5/8/2020
|
+0.30 / +4.23%
|
7.20
|
7.50
|
7.10
|
7.40
|
7.33
|
3.67
|
8,444,000
|
|
|
5/7/2020
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
3.52
|
2,082,500
|
|
|
5/6/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.00
|
3.52
|
1,347,300
|
|
|
5/5/2020
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.03
|
3.52
|
677,800
|
|
|
5/4/2020
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.07
|
3.52
|
2,901,400
|
|
|
4/29/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
3.47
|
2,349,200
|
|
|
4/28/2020
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.88
|
3.47
|
1,848,100
|
|
|
4/27/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.81
|
3.42
|
3,096,700
|
|
|
4/24/2020
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.89
|
3.42
|
1,877,900
|
|
|
4/23/2020
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.03
|
3.47
|
2,010,800
|
|
|
4/22/2020
|
+0.20 / +2.99%
|
6.60
|
7.10
|
6.60
|
6.90
|
6.88
|
3.42
|
3,048,700
|
|
|
4/21/2020
|
-0.40 / -5.63%
|
7.00
|
7.10
|
6.50
|
6.70
|
6.77
|
3.32
|
4,377,800
|
|
|
4/20/2020
|
-0.20 / -2.74%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.09
|
3.52
|
3,595,700
|
|
|
4/17/2020
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.26
|
3.62
|
2,773,500
|
|
|
4/16/2020
|
+0.10 / +1.41%
|
7.10
|
7.40
|
7.00
|
7.20
|
7.20
|
3.57
|
4,384,900
|
|
|
4/15/2020
|
+0.60 / +9.23%
|
6.50
|
7.30
|
6.40
|
7.10
|
6.94
|
3.52
|
5,282,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|