|
Fortune Vietnam Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
42.00
-1.90/-4.33%
3:09:13 PM
|
|
|
|
Closing price on 6/7/2024
|
|
| Open |
26.25 |
| High |
26.60 |
| Low |
25.90 |
| Volume |
32,419,008 |
| Split-adjusted Price |
19.71 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2024
|
+0.05 / +0.19%
|
26.25
|
26.60
|
25.90
|
26.15
|
26.12
|
19.71
|
32,419,008
|
|
|
6/6/2024
|
+0.35 / +1.36%
|
25.75
|
26.80
|
25.60
|
26.10
|
26.33
|
19.67
|
40,111,370
|
|
|
6/5/2024
|
-0.05 / -0.19%
|
25.90
|
25.90
|
25.15
|
25.75
|
25.58
|
19.41
|
41,531,921
|
|
|
6/4/2024
|
0.00 / 0.00%
|
25.95
|
25.95
|
25.55
|
25.80
|
25.77
|
19.44
|
39,523,096
|
|
|
6/3/2024
|
0.00 / 0.00%
|
26.15
|
26.20
|
25.70
|
25.80
|
25.93
|
19.44
|
28,838,971
|
|
|
5/31/2024
|
-0.25 / -0.96%
|
26.30
|
26.30
|
25.65
|
25.80
|
25.95
|
19.44
|
39,001,696
|
|
|
5/30/2024
|
+0.05 / +0.19%
|
25.70
|
26.50
|
25.50
|
26.05
|
25.89
|
19.63
|
38,817,200
|
|
|
5/29/2024
|
+0.95 / +3.79%
|
25.45
|
26.40
|
25.00
|
26.00
|
25.88
|
19.59
|
40,592,956
|
|
|
5/28/2024
|
+1.60 / +6.82%
|
23.80
|
25.05
|
23.55
|
25.05
|
24.45
|
18.88
|
44,862,600
|
|
|
5/27/2024
|
-0.05 / -0.21%
|
23.20
|
23.50
|
23.15
|
23.45
|
23.32
|
17.67
|
33,159,510
|
|
|
5/24/2024
|
+0.20 / +0.86%
|
23.25
|
23.95
|
22.20
|
23.50
|
23.37
|
17.71
|
42,147,200
|
|
|
5/23/2024
|
+0.05 / +0.22%
|
23.25
|
23.45
|
22.90
|
23.30
|
23.10
|
17.56
|
37,323,000
|
|
|
5/22/2024
|
+0.45 / +1.97%
|
22.90
|
23.80
|
22.75
|
23.25
|
23.29
|
17.52
|
38,381,973
|
|
|
5/21/2024
|
-0.20 / -0.87%
|
23.20
|
23.20
|
22.60
|
22.80
|
22.79
|
17.18
|
39,390,100
|
|
|
5/20/2024
|
-0.20 / -0.86%
|
23.50
|
23.80
|
22.80
|
23.00
|
23.23
|
17.33
|
44,986,300
|
|
|
5/17/2024
|
+1.20 / +5.45%
|
22.30
|
23.30
|
22.20
|
23.20
|
22.91
|
17.48
|
40,469,400
|
|
|
5/16/2024
|
+1.40 / +6.80%
|
20.95
|
22.00
|
20.75
|
22.00
|
21.33
|
16.58
|
45,859,705
|
|
|
5/15/2024
|
+0.50 / +2.49%
|
20.10
|
20.95
|
20.10
|
20.60
|
20.70
|
15.52
|
36,834,800
|
|
|
5/14/2024
|
+0.20 / +1.01%
|
19.95
|
20.15
|
19.85
|
20.10
|
20.01
|
15.15
|
36,712,245
|
|
|
5/13/2024
|
-0.20 / -1.00%
|
20.15
|
20.15
|
19.85
|
19.90
|
20.00
|
15.00
|
36,870,900
|
|
|
5/10/2024
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.10
|
20.12
|
15.15
|
29,827,300
|
|
|
5/9/2024
|
-0.30 / -1.48%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.17
|
15.07
|
38,652,600
|
|
|
5/8/2024
|
-0.10 / -0.49%
|
20.40
|
20.90
|
20.30
|
20.30
|
20.47
|
15.30
|
39,545,300
|
|
|
5/7/2024
|
+0.10 / +0.49%
|
20.35
|
20.85
|
20.20
|
20.40
|
20.51
|
15.37
|
30,616,400
|
|
|
5/6/2024
|
+0.10 / +0.50%
|
20.20
|
20.55
|
20.20
|
20.30
|
20.33
|
15.30
|
33,386,400
|
|
|
5/3/2024
|
-0.30 / -1.46%
|
20.40
|
20.80
|
20.00
|
20.20
|
20.24
|
15.22
|
40,427,900
|
|
|
5/2/2024
|
-0.40 / -1.91%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.62
|
15.45
|
2,229,800
|
|
|
4/26/2024
|
+0.10 / +0.48%
|
20.80
|
20.90
|
19.95
|
20.90
|
20.46
|
15.75
|
5,838,400
|
|
|
4/25/2024
|
-0.25 / -1.19%
|
21.20
|
21.25
|
20.60
|
20.80
|
20.88
|
15.68
|
5,032,000
|
|
|
4/24/2024
|
+0.55 / +2.68%
|
20.60
|
21.05
|
20.50
|
21.05
|
20.79
|
15.86
|
5,714,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
391,300
|
17.50
|
-0.57%
|
|
|
|
ACB
|
9,378,200
|
20.65
|
0.24%
|
|
|
|
BAB
|
500
|
10.60
|
-1.85%
|
|
|
|
BID
|
1,843,400
|
34.50
|
-0.29%
|
|
|
|
BVB
|
636,500
|
10.85
|
0.00%
|
|
|
|
CTG
|
4,966,100
|
29.75
|
-0.17%
|
|
|
|
EIB
|
1,266,400
|
16.40
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|