|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.20
+0.30/+0.94%
11:45:01 AM
|
|
|
|
Closing price on 6/8/2022
|
|
| Open |
14.25 |
| High |
15.15 |
| Low |
14.25 |
| Volume |
5,601,400 |
| Split-adjusted Price |
10.23 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/9/2022
|
-1.05 / -6.69%
|
15.60
|
15.70
|
14.65
|
14.65
|
14.88
|
9.90
|
9,804,700
|
|
|
5/6/2022
|
-0.75 / -4.56%
|
16.10
|
16.30
|
15.70
|
15.70
|
16.01
|
10.61
|
6,605,000
|
|
|
5/5/2022
|
-0.35 / -2.08%
|
17.00
|
17.15
|
16.20
|
16.45
|
16.69
|
11.11
|
4,281,000
|
|
|
5/4/2022
|
+0.40 / +2.44%
|
16.80
|
17.15
|
16.50
|
16.80
|
16.89
|
11.35
|
7,561,200
|
|
|
4/29/2022
|
+0.25 / +1.55%
|
16.20
|
16.90
|
16.05
|
16.40
|
16.39
|
11.08
|
7,824,100
|
|
|
4/28/2022
|
-0.10 / -0.62%
|
16.35
|
16.55
|
15.95
|
16.15
|
16.26
|
10.91
|
3,467,400
|
|
|
4/27/2022
|
+0.05 / +0.31%
|
16.25
|
16.35
|
15.95
|
16.25
|
16.12
|
10.98
|
2,605,100
|
|
|
4/26/2022
|
+0.65 / +4.18%
|
15.50
|
16.30
|
14.70
|
16.20
|
15.67
|
10.94
|
5,818,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|