|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.20
+0.30/+0.94%
11:45:01 AM
|
|
|
|
Closing price on 6/20/2022
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
4,711,900 |
| Split-adjusted Price |
7.97 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
-0.20 / -1.67%
|
12.00
|
12.30
|
11.80
|
11.80
|
12.03
|
7.97
|
4,711,900
|
|
|
6/17/2022
|
-0.60 / -4.76%
|
12.00
|
12.30
|
11.75
|
12.00
|
11.92
|
8.11
|
8,862,400
|
|
|
6/16/2022
|
+0.20 / +1.61%
|
12.70
|
12.70
|
11.60
|
12.60
|
12.31
|
8.51
|
13,563,100
|
|
|
6/15/2022
|
-0.75 / -5.70%
|
13.50
|
13.50
|
12.35
|
12.40
|
12.68
|
8.38
|
13,462,200
|
|
|
6/14/2022
|
-0.75 / -5.40%
|
13.50
|
14.05
|
13.00
|
13.15
|
13.41
|
8.88
|
13,236,300
|
|
|
6/13/2022
|
-1.00 / -6.71%
|
14.50
|
14.50
|
13.90
|
13.90
|
14.19
|
9.39
|
5,766,300
|
|
|
6/10/2022
|
-0.35 / -2.30%
|
15.10
|
15.35
|
14.90
|
14.90
|
15.14
|
10.06
|
4,137,900
|
|
|
6/9/2022
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.05
|
15.25
|
15.19
|
10.30
|
4,667,400
|
|
|
6/8/2022
|
+0.95 / +6.69%
|
14.25
|
15.15
|
14.25
|
15.15
|
14.92
|
10.23
|
5,601,400
|
|
|
6/7/2022
|
-0.20 / -1.39%
|
14.30
|
14.45
|
13.90
|
14.20
|
14.09
|
9.59
|
2,825,000
|
|
|
6/6/2022
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.25
|
14.40
|
14.47
|
9.73
|
4,173,800
|
|
|
6/3/2022
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.25
|
14.40
|
14.45
|
9.73
|
2,777,200
|
|
|
6/2/2022
|
-0.35 / -2.34%
|
14.95
|
15.20
|
14.60
|
14.60
|
14.92
|
9.86
|
6,846,500
|
|
|
6/1/2022
|
-0.05 / -0.33%
|
15.00
|
15.20
|
14.85
|
14.95
|
15.00
|
10.10
|
4,783,700
|
|
|
5/31/2022
|
-0.30 / -1.96%
|
15.20
|
15.25
|
14.90
|
15.00
|
15.09
|
10.13
|
5,467,700
|
|
|
5/30/2022
|
+0.25 / +1.66%
|
15.10
|
15.50
|
15.05
|
15.30
|
15.30
|
10.34
|
5,591,800
|
|
|
5/27/2022
|
-0.15 / -0.99%
|
15.20
|
15.30
|
15.00
|
15.05
|
15.12
|
10.17
|
5,036,700
|
|
|
5/26/2022
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.05
|
15.20
|
15.22
|
10.27
|
3,913,200
|
|
|
5/25/2022
|
+0.60 / +4.11%
|
14.75
|
15.25
|
14.60
|
15.20
|
14.99
|
10.27
|
4,975,500
|
|
|
5/24/2022
|
+0.20 / +1.39%
|
14.40
|
14.60
|
13.90
|
14.60
|
14.26
|
9.86
|
3,754,100
|
|
|
5/23/2022
|
-0.20 / -1.37%
|
14.85
|
14.90
|
14.30
|
14.40
|
14.68
|
9.73
|
4,162,100
|
|
|
5/20/2022
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.45
|
14.60
|
14.66
|
9.86
|
3,227,100
|
|
|
5/19/2022
|
-0.25 / -1.69%
|
14.25
|
15.20
|
14.25
|
14.55
|
14.72
|
9.83
|
5,344,400
|
|
|
5/18/2022
|
+0.80 / +5.71%
|
14.30
|
14.95
|
14.10
|
14.80
|
14.79
|
10.00
|
7,999,600
|
|
|
5/17/2022
|
+0.90 / +6.87%
|
13.20
|
14.00
|
13.10
|
14.00
|
13.73
|
9.46
|
4,776,800
|
|
|
5/16/2022
|
+0.15 / +1.16%
|
13.85
|
13.85
|
13.10
|
13.10
|
13.45
|
8.85
|
4,560,500
|
|
|
5/13/2022
|
-0.95 / -6.83%
|
13.90
|
14.00
|
12.95
|
12.95
|
13.21
|
8.75
|
11,020,700
|
|
|
5/12/2022
|
-1.00 / -6.71%
|
14.60
|
14.90
|
13.90
|
13.90
|
14.24
|
9.39
|
5,456,900
|
|
|
5/11/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
14.90
|
14.87
|
10.06
|
3,443,400
|
|
|
5/10/2022
|
+0.25 / +1.71%
|
13.75
|
15.00
|
13.75
|
14.90
|
14.47
|
10.06
|
4,678,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|