|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.25/+0.78%
3:05:00 PM
|
|
|
|
Closing price on 8/17/2018
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
1,132,600 |
| Split-adjusted Price |
4.03 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
4.03
|
1,132,600
|
|
|
8/16/2018
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.32
|
4.03
|
1,978,707
|
|
|
8/15/2018
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.51
|
4.03
|
2,480,400
|
|
|
8/14/2018
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.67
|
4.16
|
1,938,400
|
|
|
8/13/2018
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.64
|
4.16
|
2,439,800
|
|
|
8/10/2018
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.51
|
4.11
|
2,050,800
|
|
|
8/9/2018
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.54
|
4.07
|
2,388,700
|
|
|
8/8/2018
|
+0.40 / +4.35%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.40
|
4.11
|
3,402,400
|
|
|
8/7/2018
|
-0.10 / -1.08%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.28
|
3.94
|
3,525,700
|
|
|
8/6/2018
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.21
|
3.99
|
2,397,398
|
|
|
8/3/2018
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.42
|
4.03
|
1,371,600
|
|
|
8/2/2018
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.10
|
9.50
|
9.33
|
4.07
|
4,989,300
|
|
|
8/1/2018
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.50
|
9.70
|
9.69
|
4.16
|
6,371,100
|
|
|
7/31/2018
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
4.24
|
1,412,200
|
|
|
7/30/2018
|
+0.10 / +1.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.00
|
4.33
|
1,475,000
|
|
|
7/27/2018
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.02
|
4.29
|
1,027,000
|
|
|
7/26/2018
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.93
|
4.29
|
1,603,500
|
|
|
7/25/2018
|
+0.40 / +4.08%
|
9.90
|
10.30
|
9.70
|
10.20
|
10.08
|
4.37
|
2,155,100
|
|
|
7/24/2018
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.82
|
4.20
|
895,800
|
|
|
7/23/2018
|
-1.00 / -9.35%
|
10.80
|
10.80
|
9.40
|
9.70
|
9.98
|
4.16
|
12,135,800
|
|
|
7/20/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.65
|
4.63
|
1,223,100
|
|
|
7/19/2018
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.78
|
4.63
|
1,708,000
|
|
|
7/18/2018
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.81
|
4.71
|
1,965,200
|
|
|
7/17/2018
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.20
|
10.70
|
10.47
|
4.59
|
1,574,900
|
|
|
7/16/2018
|
+0.30 / +2.94%
|
10.30
|
11.70
|
10.20
|
10.50
|
10.49
|
4.50
|
1,308,500
|
|
|
7/13/2018
|
+0.40 / +4.04%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.19
|
4.41
|
822,800
|
|
|
7/12/2018
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
9.90
|
10.07
|
4.24
|
740,000
|
|
|
7/11/2018
|
-0.40 / -3.88%
|
10.20
|
10.30
|
9.80
|
9.90
|
9.95
|
4.24
|
1,390,800
|
|
|
7/10/2018
|
+0.10 / +0.98%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.31
|
4.41
|
480,250
|
|
|
7/9/2018
|
+0.10 / +0.99%
|
10.50
|
10.70
|
10.10
|
10.20
|
10.32
|
4.37
|
1,021,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|