|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.25/+0.78%
3:05:00 PM
|
|
|
|
Closing price on 7/5/2018
|
|
| Open |
10.50 |
| High |
11.90 |
| Low |
9.80 |
| Volume |
1,434,800 |
| Split-adjusted Price |
4.24 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
-0.50 / -4.81%
|
10.50
|
11.90
|
9.80
|
9.90
|
10.14
|
4.24
|
1,434,800
|
|
|
7/4/2018
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.36
|
4.46
|
1,306,144
|
|
|
7/3/2018
|
-0.50 / -4.55%
|
11.00
|
11.10
|
10.20
|
10.50
|
10.72
|
4.50
|
1,651,800
|
|
|
7/2/2018
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.02
|
4.71
|
1,502,500
|
|
|
6/29/2018
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.21
|
4.80
|
660,900
|
|
|
6/28/2018
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.25
|
4.80
|
827,000
|
|
|
6/27/2018
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.38
|
4.89
|
636,700
|
|
|
6/26/2018
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.41
|
4.93
|
457,200
|
|
|
6/25/2018
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.57
|
4.97
|
767,200
|
|
|
6/22/2018
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.50
|
4.97
|
919,700
|
|
|
6/21/2018
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.53
|
4.97
|
832,600
|
|
|
6/20/2018
|
+0.30 / +2.63%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.56
|
5.01
|
1,576,255
|
|
|
6/19/2018
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.00
|
11.40
|
11.28
|
4.89
|
2,866,500
|
|
|
6/18/2018
|
-0.30 / -2.50%
|
12.20
|
12.20
|
11.60
|
11.70
|
11.80
|
5.01
|
1,146,466
|
|
|
6/15/2018
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.03
|
5.23
|
650,500
|
|
|
6/14/2018
|
-0.20 / -1.63%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.12
|
5.19
|
664,490
|
|
|
6/13/2018
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.20
|
5.27
|
598,600
|
|
|
6/12/2018
|
-0.30 / -2.40%
|
12.30
|
12.70
|
11.80
|
12.20
|
12.19
|
5.23
|
2,014,510
|
|
|
6/11/2018
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.48
|
5.36
|
769,600
|
|
|
6/8/2018
|
-0.20 / -1.56%
|
12.70
|
12.90
|
12.50
|
12.60
|
12.62
|
5.40
|
3,272,600
|
|
|
6/7/2018
|
-0.20 / -1.54%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.81
|
5.49
|
1,633,000
|
|
|
6/6/2018
|
+0.20 / +1.56%
|
12.80
|
13.10
|
12.50
|
13.00
|
12.85
|
5.57
|
1,846,700
|
|
|
6/5/2018
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.67
|
5.49
|
2,291,600
|
|
|
6/4/2018
|
+0.40 / +3.28%
|
12.30
|
12.70
|
12.00
|
12.60
|
12.40
|
5.40
|
2,164,833
|
|
|
6/1/2018
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.18
|
5.23
|
1,601,800
|
|
|
5/31/2018
|
+0.40 / +3.39%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.11
|
5.23
|
1,537,800
|
|
|
5/30/2018
|
-0.40 / -3.28%
|
12.10
|
12.10
|
11.60
|
11.80
|
11.88
|
5.06
|
1,287,250
|
|
|
5/29/2018
|
+0.90 / +7.96%
|
11.50
|
12.40
|
11.20
|
12.20
|
11.88
|
5.23
|
3,622,200
|
|
|
5/28/2018
|
-0.80 / -6.61%
|
12.30
|
12.30
|
11.00
|
11.30
|
11.47
|
4.84
|
3,851,706
|
|
|
5/25/2018
|
-0.10 / -0.83%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.13
|
5.14
|
2,048,358
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|