|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.30
+0.40/+1.25%
3:05:01 PM
|
|
|
|
Closing price on 5/31/2021
|
|
| Open |
29.00 |
| High |
29.95 |
| Low |
28.50 |
| Volume |
24,262,200 |
| Split-adjusted Price |
16.33 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
+1.95 / +6.96%
|
29.00
|
29.95
|
28.50
|
29.95
|
29.22
|
16.33
|
24,262,200
|
|
|
5/28/2021
|
+1.80 / +6.87%
|
26.80
|
28.00
|
26.35
|
28.00
|
26.35
|
15.27
|
35,668,800
|
|
|
5/27/2021
|
+0.80 / +3.15%
|
25.90
|
26.80
|
25.40
|
26.20
|
26.34
|
14.29
|
31,002,700
|
|
|
5/26/2021
|
+1.50 / +6.28%
|
23.95
|
25.40
|
23.95
|
25.40
|
24.73
|
13.85
|
27,082,700
|
|
|
5/25/2021
|
+0.50 / +2.14%
|
23.50
|
24.20
|
23.30
|
23.90
|
23.73
|
13.03
|
17,939,400
|
|
|
5/24/2021
|
-0.10 / -0.43%
|
23.50
|
23.75
|
23.35
|
23.40
|
23.48
|
12.76
|
14,589,000
|
|
|
5/21/2021
|
0.00 / 0.00%
|
23.55
|
23.90
|
23.35
|
23.50
|
23.69
|
12.82
|
16,550,800
|
|
|
5/20/2021
|
-0.05 / -0.21%
|
23.60
|
23.65
|
23.30
|
23.50
|
23.51
|
12.82
|
13,817,500
|
|
|
5/19/2021
|
+0.55 / +2.39%
|
23.00
|
23.70
|
23.00
|
23.55
|
23.36
|
12.84
|
14,558,700
|
|
|
5/18/2021
|
+0.20 / +0.88%
|
22.50
|
23.35
|
22.35
|
23.00
|
22.35
|
12.54
|
20,104,900
|
|
|
5/17/2021
|
-0.55 / -2.36%
|
23.40
|
23.45
|
22.60
|
22.80
|
22.60
|
12.43
|
21,240,000
|
|
|
5/14/2021
|
+0.45 / +1.97%
|
23.25
|
23.70
|
22.90
|
23.35
|
23.37
|
12.73
|
17,672,000
|
|
|
5/13/2021
|
+0.70 / +3.15%
|
22.20
|
23.35
|
21.85
|
22.90
|
22.75
|
12.49
|
22,137,800
|
|
|
5/12/2021
|
+0.55 / +2.54%
|
21.45
|
22.20
|
21.30
|
22.20
|
21.69
|
12.11
|
15,978,100
|
|
|
5/11/2021
|
-0.15 / -0.69%
|
22.05
|
22.20
|
21.65
|
21.65
|
21.89
|
11.81
|
22,731,300
|
|
|
5/10/2021
|
+0.20 / +0.93%
|
21.60
|
22.10
|
21.60
|
21.80
|
21.87
|
11.89
|
16,379,500
|
|
|
5/7/2021
|
+0.80 / +3.85%
|
20.80
|
21.80
|
20.50
|
21.60
|
21.06
|
11.78
|
19,607,200
|
|
|
5/6/2021
|
-0.50 / -2.35%
|
21.30
|
21.35
|
20.75
|
20.80
|
21.03
|
11.34
|
25,234,800
|
|
|
5/5/2021
|
-0.20 / -0.93%
|
21.40
|
21.90
|
21.15
|
21.30
|
21.40
|
11.62
|
19,551,000
|
|
|
5/4/2021
|
0.00 / 0.00%
|
20.80
|
21.50
|
20.70
|
21.50
|
21.23
|
11.73
|
14,265,800
|
|
|
4/29/2021
|
+1.05 / +5.13%
|
20.75
|
21.50
|
20.70
|
21.50
|
21.12
|
11.73
|
23,814,400
|
|
|
4/28/2021
|
-0.10 / -0.49%
|
20.40
|
20.75
|
20.00
|
20.45
|
20.53
|
11.15
|
11,756,400
|
|
|
4/27/2021
|
-0.15 / -0.72%
|
20.70
|
20.95
|
20.40
|
20.55
|
20.72
|
11.21
|
25,663,700
|
|
|
4/26/2021
|
+0.60 / +2.99%
|
20.50
|
21.20
|
20.10
|
20.70
|
20.69
|
11.29
|
15,801,900
|
|
|
4/23/2021
|
+1.30 / +6.91%
|
19.00
|
20.10
|
18.80
|
20.10
|
19.53
|
10.96
|
21,139,500
|
|
|
4/22/2021
|
-1.05 / -5.29%
|
19.70
|
20.15
|
18.80
|
18.80
|
19.73
|
10.25
|
13,664,200
|
|
|
4/20/2021
|
+0.45 / +2.32%
|
19.80
|
20.15
|
19.60
|
19.85
|
19.87
|
10.83
|
22,268,200
|
|
|
4/19/2021
|
+0.45 / +2.37%
|
19.20
|
19.50
|
18.95
|
19.40
|
19.19
|
10.58
|
13,640,800
|
|
|
4/16/2021
|
+0.40 / +2.16%
|
18.65
|
19.50
|
18.55
|
18.95
|
18.95
|
10.33
|
21,676,500
|
|
|
4/15/2021
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.40
|
18.55
|
18.60
|
10.12
|
13,424,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
CTG
|
2,761,100
|
35.15
|
-0.42%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|