|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
44.30
-0.55/-1.23%
9:44:59 AM
|
|
|
|
Closing price on 5/8/2019
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
490,500 |
| Split-adjusted Price |
2.96 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
2.96
|
490,500
|
|
|
5/7/2019
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.38
|
3.03
|
358,700
|
|
|
5/6/2019
|
-0.50 / -5.75%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.37
|
2.96
|
2,415,200
|
|
|
5/3/2019
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.67
|
3.14
|
2,202,800
|
|
|
5/2/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.70
|
3.17
|
323,600
|
|
|
4/26/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.77
|
3.17
|
494,100
|
|
|
4/25/2019
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.81
|
3.17
|
931,400
|
|
|
4/24/2019
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.82
|
3.17
|
415,700
|
|
|
4/23/2019
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.76
|
3.17
|
471,400
|
|
|
4/22/2019
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.71
|
3.10
|
647,500
|
|
|
4/19/2019
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.17
|
328,400
|
|
|
4/18/2019
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
3.14
|
296,800
|
|
|
4/17/2019
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.86
|
3.17
|
332,700
|
|
|
4/16/2019
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
3.17
|
562,300
|
|
|
4/12/2019
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
3.21
|
487,200
|
|
|
4/11/2019
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.99
|
3.24
|
238,000
|
|
|
4/10/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.00
|
3.28
|
602,000
|
|
|
4/9/2019
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.09
|
3.28
|
548,100
|
|
|
4/8/2019
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.08
|
3.28
|
278,500
|
|
|
4/5/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.07
|
3.28
|
209,200
|
|
|
4/4/2019
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
3.28
|
408,100
|
|
|
4/3/2019
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.12
|
3.32
|
557,800
|
|
|
4/2/2019
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.14
|
3.28
|
300,600
|
|
|
4/1/2019
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.16
|
3.32
|
185,700
|
|
|
3/29/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.11
|
3.32
|
327,200
|
|
|
3/28/2019
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.12
|
3.32
|
221,300
|
|
|
3/27/2019
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.11
|
3.28
|
199,000
|
|
|
3/26/2019
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.12
|
3.28
|
441,000
|
|
|
3/25/2019
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.11
|
3.24
|
889,900
|
|
|
3/22/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
3.32
|
503,801
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|