|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.25/+0.78%
3:05:00 PM
|
|
|
|
Closing price on 8/26/2021
|
|
| Open |
23.30 |
| High |
23.35 |
| Low |
22.60 |
| Volume |
5,066,300 |
| Split-adjusted Price |
13.90 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2021
|
-0.50 / -2.15%
|
23.30
|
23.35
|
22.60
|
22.75
|
22.95
|
13.90
|
5,066,300
|
|
|
8/25/2021
|
+0.20 / +0.87%
|
23.30
|
23.30
|
22.80
|
23.25
|
23.05
|
14.20
|
3,359,100
|
|
|
8/24/2021
|
+0.45 / +1.99%
|
22.70
|
23.20
|
22.60
|
23.05
|
22.93
|
14.08
|
7,413,200
|
|
|
8/23/2021
|
-1.40 / -5.83%
|
23.60
|
23.90
|
22.60
|
22.60
|
23.20
|
13.80
|
13,607,000
|
|
|
8/20/2021
|
-1.50 / -5.88%
|
25.20
|
25.45
|
23.80
|
24.00
|
24.67
|
14.66
|
19,257,900
|
|
|
8/19/2021
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.57
|
15.58
|
8,124,200
|
|
|
8/18/2021
|
-0.30 / -1.15%
|
26.10
|
26.15
|
25.60
|
25.90
|
25.91
|
15.82
|
10,159,800
|
|
|
8/17/2021
|
+1.00 / +3.97%
|
25.50
|
26.50
|
25.35
|
26.20
|
25.90
|
16.00
|
24,026,000
|
|
|
8/16/2021
|
+0.20 / +0.80%
|
25.10
|
25.45
|
24.80
|
25.20
|
25.07
|
15.39
|
13,133,400
|
|
|
8/13/2021
|
+0.25 / +1.01%
|
24.75
|
25.00
|
24.05
|
25.00
|
24.46
|
15.27
|
9,822,000
|
|
|
8/12/2021
|
-0.45 / -1.79%
|
25.20
|
25.35
|
24.75
|
24.75
|
25.07
|
15.12
|
9,802,900
|
|
|
8/11/2021
|
-0.40 / -1.56%
|
25.65
|
25.90
|
25.20
|
25.20
|
25.57
|
15.39
|
11,208,400
|
|
|
8/10/2021
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.25
|
25.60
|
25.51
|
15.64
|
11,609,500
|
|
|
8/9/2021
|
0.00 / 0.00%
|
25.20
|
25.75
|
25.05
|
25.65
|
25.45
|
15.67
|
10,024,900
|
|
|
8/6/2021
|
-0.35 / -1.35%
|
26.10
|
26.10
|
25.40
|
25.65
|
25.80
|
15.67
|
9,667,500
|
|
|
8/5/2021
|
+0.85 / +3.38%
|
25.20
|
26.00
|
25.00
|
26.00
|
25.58
|
15.88
|
11,393,500
|
|
|
8/4/2021
|
+0.10 / +0.40%
|
25.15
|
25.45
|
24.85
|
25.15
|
25.10
|
15.36
|
11,432,500
|
|
|
8/3/2021
|
+0.05 / +0.20%
|
25.00
|
25.40
|
24.50
|
25.05
|
24.89
|
15.30
|
7,998,600
|
|
|
8/2/2021
|
-0.50 / -1.96%
|
25.30
|
25.50
|
24.50
|
25.00
|
25.10
|
15.27
|
6,934,200
|
|
|
7/30/2021
|
+1.50 / +6.25%
|
24.15
|
25.50
|
24.15
|
25.50
|
24.90
|
15.58
|
15,222,800
|
|
|
7/29/2021
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.45
|
24.00
|
23.73
|
14.66
|
6,785,200
|
|
|
7/28/2021
|
+0.05 / +0.21%
|
23.20
|
23.50
|
23.00
|
23.50
|
23.32
|
14.35
|
6,118,100
|
|
|
7/27/2021
|
+0.55 / +2.40%
|
23.15
|
23.45
|
23.05
|
23.45
|
23.24
|
14.32
|
4,485,600
|
|
|
7/26/2021
|
-0.70 / -2.97%
|
23.15
|
23.55
|
22.55
|
22.90
|
23.02
|
13.99
|
4,138,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|