|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
44.50
-1.00/-2.20%
12:39:14 PM
|
|
|
|
Closing price on 6/20/2018
|
|
| Open |
11.30 |
| High |
11.80 |
| Low |
11.30 |
| Volume |
1,576,255 |
| Split-adjusted Price |
4.00 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2018
|
+0.30 / +2.63%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.56
|
4.00
|
1,576,255
|
|
|
6/19/2018
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.00
|
11.40
|
11.28
|
3.90
|
2,866,500
|
|
|
6/18/2018
|
-0.30 / -2.50%
|
12.20
|
12.20
|
11.60
|
11.70
|
11.80
|
4.00
|
1,146,466
|
|
|
6/15/2018
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.03
|
4.17
|
650,500
|
|
|
6/14/2018
|
-0.20 / -1.63%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.12
|
4.14
|
664,490
|
|
|
6/13/2018
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.20
|
4.20
|
598,600
|
|
|
6/12/2018
|
-0.30 / -2.40%
|
12.30
|
12.70
|
11.80
|
12.20
|
12.19
|
4.17
|
2,014,510
|
|
|
6/11/2018
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.48
|
4.27
|
769,600
|
|
|
6/8/2018
|
-0.20 / -1.56%
|
12.70
|
12.90
|
12.50
|
12.60
|
12.62
|
4.31
|
3,272,600
|
|
|
6/7/2018
|
-0.20 / -1.54%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.81
|
4.37
|
1,633,000
|
|
|
6/6/2018
|
+0.20 / +1.56%
|
12.80
|
13.10
|
12.50
|
13.00
|
12.85
|
4.44
|
1,846,700
|
|
|
6/5/2018
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.67
|
4.37
|
2,291,600
|
|
|
6/4/2018
|
+0.40 / +3.28%
|
12.30
|
12.70
|
12.00
|
12.60
|
12.40
|
4.31
|
2,164,833
|
|
|
6/1/2018
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.18
|
4.17
|
1,601,800
|
|
|
5/31/2018
|
+0.40 / +3.39%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.11
|
4.17
|
1,537,800
|
|
|
5/30/2018
|
-0.40 / -3.28%
|
12.10
|
12.10
|
11.60
|
11.80
|
11.88
|
4.03
|
1,287,250
|
|
|
5/29/2018
|
+0.90 / +7.96%
|
11.50
|
12.40
|
11.20
|
12.20
|
11.88
|
4.17
|
3,622,200
|
|
|
5/28/2018
|
-0.80 / -6.61%
|
12.30
|
12.30
|
11.00
|
11.30
|
11.47
|
3.86
|
3,851,706
|
|
|
5/25/2018
|
-0.10 / -0.83%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.13
|
4.10
|
2,048,358
|
|
|
5/24/2018
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.05
|
4.14
|
1,422,600
|
|
|
5/23/2018
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.60
|
12.20
|
11.98
|
4.17
|
2,065,900
|
|
|
5/22/2018
|
-0.70 / -5.51%
|
12.70
|
12.80
|
11.40
|
12.00
|
12.01
|
4.10
|
4,944,300
|
|
|
5/21/2018
|
-0.50 / -3.79%
|
13.30
|
13.40
|
12.60
|
12.70
|
12.86
|
4.34
|
2,934,000
|
|
|
5/18/2018
|
-0.40 / -2.92%
|
13.90
|
13.90
|
12.80
|
13.30
|
13.20
|
4.55
|
4,555,433
|
|
|
5/17/2018
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.80
|
4.68
|
986,600
|
|
|
5/16/2018
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.93
|
4.75
|
817,533
|
|
|
5/15/2018
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.05
|
4.79
|
1,035,887
|
|
|
5/14/2018
|
+0.30 / +2.17%
|
14.10
|
14.10
|
13.70
|
14.10
|
13.90
|
4.82
|
995,800
|
|
|
5/11/2018
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.82
|
4.79
|
1,449,700
|
|
|
5/10/2018
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.70
|
13.80
|
13.94
|
4.72
|
2,212,854
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,469,100
|
12.50
|
1.63%
|
|
|
|
ACB
|
12,370,900
|
27.80
|
1.65%
|
|
|
|
BAB
|
20,700
|
14.60
|
0.69%
|
|
|
|
BID
|
11,270,800
|
43.20
|
3.35%
|
|
|
|
BVB
|
2,755,900
|
15.90
|
0.63%
|
|
|
|
CTG
|
11,827,800
|
51.50
|
0.59%
|
|
|
|
EIB
|
10,294,600
|
28.10
|
-1.75%
|
|
|
|
|
Market Update
Last updated at 12:40:04 PM
|
|
|
|
|