|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
45.00
-2.00/-4.26%
3:09:15 PM
|
|
|
|
Closing price on 8/18/2023
|
|
| Open |
19.00 |
| High |
19.60 |
| Low |
18.00 |
| Volume |
16,207,500 |
| Split-adjusted Price |
11.31 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-0.80 / -4.20%
|
19.00
|
19.60
|
18.00
|
18.25
|
19.16
|
11.31
|
16,207,500
|
|
|
8/17/2023
|
+0.10 / +0.53%
|
18.95
|
19.30
|
18.95
|
19.05
|
19.12
|
11.80
|
9,223,700
|
|
|
8/16/2023
|
+0.05 / +0.26%
|
18.90
|
19.20
|
18.80
|
18.95
|
19.05
|
11.74
|
7,086,800
|
|
|
8/15/2023
|
+0.05 / +0.27%
|
18.85
|
18.95
|
18.80
|
18.90
|
18.86
|
11.71
|
4,106,600
|
|
|
8/14/2023
|
+0.25 / +1.34%
|
18.60
|
18.95
|
18.60
|
18.85
|
18.80
|
11.68
|
4,371,200
|
|
|
8/11/2023
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.57
|
11.52
|
4,534,100
|
|
|
8/10/2023
|
-0.30 / -1.59%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.75
|
11.52
|
3,757,400
|
|
|
8/9/2023
|
-0.10 / -0.53%
|
19.20
|
19.20
|
18.80
|
18.90
|
18.94
|
11.71
|
4,068,400
|
|
|
8/8/2023
|
+0.55 / +2.98%
|
18.65
|
19.35
|
18.65
|
19.00
|
19.13
|
11.77
|
12,254,800
|
|
|
8/7/2023
|
+1.20 / +6.96%
|
17.30
|
18.45
|
17.30
|
18.45
|
18.29
|
11.43
|
20,374,600
|
|
|
8/4/2023
|
+0.30 / +1.77%
|
17.00
|
17.25
|
16.95
|
17.25
|
17.18
|
10.69
|
5,056,100
|
|
|
8/3/2023
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.80
|
16.95
|
16.98
|
10.50
|
8,092,100
|
|
|
8/2/2023
|
+0.25 / +1.52%
|
16.55
|
17.00
|
16.50
|
16.75
|
16.81
|
10.38
|
9,798,900
|
|
|
8/1/2023
|
+0.15 / +0.92%
|
16.40
|
16.75
|
16.40
|
16.50
|
16.61
|
10.22
|
9,401,900
|
|
|
7/31/2023
|
+0.05 / +0.31%
|
16.40
|
16.60
|
16.35
|
16.35
|
16.49
|
10.13
|
5,357,400
|
|
|
7/28/2023
|
-0.20 / -1.21%
|
16.45
|
16.65
|
16.30
|
16.30
|
16.48
|
10.10
|
6,111,300
|
|
|
7/27/2023
|
+0.15 / +0.92%
|
16.40
|
16.70
|
16.30
|
16.50
|
16.57
|
10.22
|
9,148,000
|
|
|
7/26/2023
|
-0.15 / -0.91%
|
16.50
|
16.55
|
16.35
|
16.35
|
16.45
|
10.13
|
3,767,500
|
|
|
7/25/2023
|
+0.15 / +0.92%
|
16.35
|
16.70
|
16.35
|
16.50
|
16.59
|
10.22
|
8,229,006
|
|
|
7/24/2023
|
+0.10 / +0.62%
|
16.25
|
16.60
|
16.20
|
16.35
|
16.45
|
10.13
|
9,879,000
|
|
|
7/21/2023
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.25
|
16.29
|
10.07
|
5,166,100
|
|
|
7/20/2023
|
-0.05 / -0.31%
|
16.35
|
16.45
|
16.15
|
16.25
|
16.32
|
10.07
|
4,604,600
|
|
|
7/19/2023
|
+0.15 / +0.93%
|
16.15
|
16.70
|
16.15
|
16.30
|
16.49
|
10.10
|
10,905,400
|
|
|
7/18/2023
|
+0.15 / +0.94%
|
16.05
|
16.40
|
16.00
|
16.15
|
16.25
|
10.01
|
9,243,300
|
|
|
7/17/2023
|
+0.35 / +2.24%
|
15.65
|
16.30
|
15.65
|
16.00
|
16.11
|
9.91
|
9,935,800
|
|
|
7/14/2023
|
-0.35 / -2.19%
|
16.20
|
16.25
|
15.60
|
15.65
|
15.82
|
9.70
|
13,121,300
|
|
|
7/13/2023
|
+0.30 / +1.91%
|
16.00
|
16.25
|
15.95
|
16.00
|
16.11
|
9.91
|
8,066,400
|
|
|
7/12/2023
|
-0.50 / -3.09%
|
16.15
|
16.75
|
15.70
|
15.70
|
16.37
|
9.73
|
14,082,566
|
|
|
7/11/2023
|
-0.10 / -0.61%
|
16.35
|
16.70
|
16.20
|
16.20
|
16.50
|
10.04
|
14,039,500
|
|
|
7/10/2023
|
+0.20 / +1.24%
|
16.15
|
16.70
|
16.10
|
16.30
|
16.40
|
10.10
|
19,535,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
15,258,700
|
12.10
|
-8.33%
|
|
|
|
ACB
|
37,410,300
|
26.20
|
-5.92%
|
|
|
|
BAB
|
45,300
|
14.00
|
-6.04%
|
|
|
|
BID
|
11,310,800
|
41.00
|
-5.20%
|
|
|
|
BVB
|
11,609,600
|
15.50
|
-6.06%
|
|
|
|
CTG
|
15,712,700
|
49.10
|
-3.54%
|
|
|
|
EIB
|
24,455,800
|
26.95
|
-6.91%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|