|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.25/+0.78%
3:05:00 PM
|
|
|
|
Closing price on 7/23/2021
|
|
| Open |
23.10 |
| High |
24.60 |
| Low |
23.10 |
| Volume |
7,177,800 |
| Split-adjusted Price |
14.42 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
+0.10 / +0.43%
|
23.10
|
24.60
|
23.10
|
23.60
|
23.73
|
14.42
|
7,177,800
|
|
|
7/22/2021
|
+0.10 / +0.43%
|
23.75
|
23.75
|
23.20
|
23.50
|
23.50
|
14.35
|
3,985,000
|
|
|
7/21/2021
|
+0.50 / +2.18%
|
24.00
|
24.40
|
23.25
|
23.40
|
23.80
|
14.29
|
6,078,300
|
|
|
7/20/2021
|
+0.05 / +0.20%
|
25.60
|
25.75
|
24.05
|
25.60
|
24.89
|
13.96
|
10,192,000
|
|
|
7/19/2021
|
-1.90 / -6.92%
|
26.00
|
27.00
|
25.55
|
25.55
|
25.83
|
13.93
|
9,224,000
|
|
|
7/16/2021
|
-0.25 / -0.90%
|
27.80
|
27.85
|
27.25
|
27.45
|
27.49
|
14.97
|
5,817,000
|
|
|
7/15/2021
|
+0.60 / +2.21%
|
27.00
|
27.70
|
26.60
|
27.70
|
27.26
|
15.11
|
4,560,300
|
|
|
7/14/2021
|
-0.40 / -1.45%
|
27.50
|
27.50
|
26.00
|
27.10
|
26.89
|
14.78
|
7,974,500
|
|
|
7/13/2021
|
-0.50 / -1.79%
|
28.00
|
28.30
|
26.70
|
27.50
|
27.40
|
15.00
|
7,478,500
|
|
|
7/12/2021
|
-0.90 / -3.11%
|
28.30
|
28.60
|
26.90
|
28.00
|
27.34
|
15.27
|
16,217,900
|
|
|
7/9/2021
|
-1.00 / -3.34%
|
29.50
|
30.40
|
28.00
|
28.90
|
29.36
|
15.76
|
6,966,600
|
|
|
7/8/2021
|
-0.05 / -0.17%
|
30.50
|
30.50
|
29.40
|
29.90
|
30.04
|
16.31
|
8,467,100
|
|
|
7/7/2021
|
+1.95 / +6.96%
|
29.00
|
29.95
|
27.90
|
29.95
|
28.75
|
16.33
|
10,237,100
|
|
|
7/6/2021
|
-2.10 / -6.98%
|
30.80
|
31.70
|
28.00
|
28.00
|
30.76
|
15.27
|
13,416,200
|
|
|
7/5/2021
|
+0.30 / +1.01%
|
30.15
|
30.20
|
29.30
|
30.10
|
29.78
|
16.42
|
11,147,200
|
|
|
7/2/2021
|
-0.10 / -0.33%
|
30.20
|
30.40
|
29.80
|
29.80
|
30.09
|
16.25
|
8,457,500
|
|
|
7/1/2021
|
-0.05 / -0.17%
|
29.95
|
30.20
|
29.40
|
29.90
|
29.77
|
16.31
|
5,910,700
|
|
|
6/30/2021
|
-0.55 / -1.80%
|
30.40
|
30.50
|
29.70
|
29.95
|
30.08
|
16.33
|
13,007,900
|
|
|
6/29/2021
|
+0.35 / +1.16%
|
30.25
|
31.00
|
30.20
|
30.50
|
30.71
|
16.63
|
18,873,100
|
|
|
6/28/2021
|
+0.65 / +2.20%
|
29.80
|
30.30
|
29.50
|
30.15
|
29.98
|
16.44
|
9,861,000
|
|
|
6/25/2021
|
+0.05 / +0.17%
|
29.85
|
29.85
|
29.20
|
29.50
|
29.51
|
16.09
|
24,356,300
|
|
|
6/24/2021
|
+0.65 / +2.26%
|
29.50
|
30.30
|
29.20
|
29.45
|
29.70
|
16.06
|
12,671,500
|
|
|
6/23/2021
|
-0.60 / -2.04%
|
29.40
|
29.50
|
28.80
|
28.80
|
29.08
|
15.71
|
4,375,400
|
|
|
6/22/2021
|
+0.60 / +2.08%
|
29.10
|
29.60
|
28.60
|
29.40
|
29.10
|
16.03
|
8,060,200
|
|
|
6/21/2021
|
-0.80 / -2.70%
|
29.00
|
29.50
|
28.50
|
28.80
|
29.01
|
15.71
|
8,147,000
|
|
|
6/18/2021
|
+0.10 / +0.34%
|
30.00
|
30.20
|
28.60
|
29.60
|
29.66
|
16.14
|
7,086,000
|
|
|
6/17/2021
|
+1.50 / +5.36%
|
27.20
|
29.50
|
27.20
|
29.50
|
28.44
|
16.09
|
11,374,400
|
|
|
6/16/2021
|
-1.00 / -3.45%
|
29.10
|
29.90
|
27.75
|
28.00
|
28.58
|
15.27
|
14,709,500
|
|
|
6/15/2021
|
-1.70 / -5.54%
|
30.50
|
30.50
|
29.00
|
29.00
|
29.81
|
15.82
|
17,043,200
|
|
|
6/14/2021
|
-0.55 / -1.76%
|
31.25
|
31.35
|
30.50
|
30.70
|
30.93
|
16.74
|
9,392,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|