|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.00
-0.30/-0.93%
3:05:01 PM
|
|
|
|
Closing price on 6/18/2020
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
2,876,300 |
| Split-adjusted Price |
4.31 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.72
|
4.31
|
2,876,300
|
|
|
6/17/2020
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.84
|
4.41
|
4,599,100
|
|
|
6/16/2020
|
0.00 / 0.00%
|
9.10
|
9.50
|
8.90
|
9.00
|
9.05
|
4.46
|
6,167,500
|
|
|
6/15/2020
|
+0.50 / +5.88%
|
8.70
|
9.40
|
8.70
|
9.00
|
9.02
|
4.46
|
14,296,000
|
|
|
6/12/2020
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.10
|
8.70
|
8.49
|
4.31
|
5,396,300
|
|
|
6/11/2020
|
-0.70 / -7.45%
|
9.40
|
9.50
|
8.50
|
8.70
|
9.12
|
4.31
|
13,619,400
|
|
|
6/10/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.40
|
9.26
|
4.66
|
7,689,300
|
|
|
6/9/2020
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.20
|
9.40
|
9.44
|
4.66
|
5,827,500
|
|
|
6/8/2020
|
+0.80 / +9.20%
|
8.80
|
9.60
|
8.80
|
9.50
|
9.32
|
4.71
|
10,909,000
|
|
|
6/5/2020
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.65
|
4.36
|
5,632,900
|
|
|
6/4/2020
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.75
|
4.31
|
4,786,600
|
|
|
6/3/2020
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.70
|
8.71
|
4.31
|
38,272,266
|
|
|
6/2/2020
|
+0.70 / +8.75%
|
8.00
|
9.00
|
8.00
|
8.70
|
8.47
|
4.31
|
18,032,300
|
|
|
6/1/2020
|
+0.20 / +2.56%
|
7.90
|
8.10
|
7.70
|
8.00
|
7.94
|
3.97
|
6,424,300
|
|
|
5/29/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.78
|
3.92
|
983,700
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|