|
Fortune Vietnam Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
45.65
-0.80/-1.72%
3:09:14 PM
|
|
|
|
Closing price on 8/26/2024
|
|
| Open |
31.40 |
| High |
31.70 |
| Low |
31.25 |
| Volume |
2,354,100 |
| Split-adjusted Price |
23.74 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2024
|
0.00 / 0.00%
|
31.40
|
31.70
|
31.25
|
31.50
|
31.47
|
23.74
|
2,354,100
|
|
|
8/23/2024
|
-0.20 / -0.63%
|
31.80
|
32.30
|
31.40
|
31.50
|
31.70
|
23.74
|
3,436,500
|
|
|
8/22/2024
|
+0.15 / +0.48%
|
31.40
|
31.75
|
31.10
|
31.70
|
31.47
|
23.89
|
3,230,800
|
|
|
8/21/2024
|
+0.35 / +1.12%
|
31.35
|
31.60
|
30.85
|
31.55
|
31.20
|
23.78
|
4,219,600
|
|
|
8/20/2024
|
-0.30 / -0.95%
|
31.60
|
31.75
|
31.20
|
31.20
|
31.47
|
23.51
|
3,552,700
|
|
|
8/19/2024
|
+0.65 / +2.11%
|
30.95
|
31.80
|
30.95
|
31.50
|
31.47
|
23.74
|
4,300,700
|
|
|
8/16/2024
|
+1.45 / +4.93%
|
29.55
|
30.85
|
29.55
|
30.85
|
30.07
|
23.25
|
3,188,300
|
|
|
8/15/2024
|
+0.60 / +2.08%
|
28.90
|
29.40
|
28.70
|
29.40
|
29.00
|
22.16
|
4,393,200
|
|
|
8/14/2024
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.60
|
28.80
|
28.85
|
21.70
|
2,101,800
|
|
|
8/13/2024
|
+0.20 / +0.70%
|
28.70
|
29.30
|
28.55
|
28.80
|
28.80
|
21.70
|
2,486,100
|
|
|
8/12/2024
|
+0.20 / +0.70%
|
28.60
|
28.80
|
28.30
|
28.60
|
28.51
|
21.55
|
1,768,500
|
|
|
8/9/2024
|
+0.05 / +0.18%
|
28.80
|
28.80
|
28.25
|
28.40
|
28.40
|
21.40
|
3,075,400
|
|
|
8/8/2024
|
+0.10 / +0.35%
|
28.15
|
28.40
|
28.10
|
28.35
|
28.24
|
21.37
|
2,691,500
|
|
|
8/7/2024
|
+0.40 / +1.44%
|
28.05
|
28.65
|
28.05
|
28.25
|
28.38
|
21.29
|
1,909,500
|
|
|
8/6/2024
|
+0.75 / +2.77%
|
27.30
|
28.15
|
27.20
|
27.85
|
27.64
|
20.99
|
4,238,600
|
|
|
8/5/2024
|
-1.40 / -4.91%
|
28.95
|
28.95
|
26.55
|
27.10
|
28.05
|
20.42
|
5,591,000
|
|
|
8/2/2024
|
-0.50 / -1.72%
|
28.60
|
29.00
|
28.15
|
28.50
|
28.51
|
21.48
|
3,149,400
|
|
|
8/1/2024
|
-0.15 / -0.51%
|
29.30
|
29.70
|
28.40
|
29.00
|
29.05
|
21.86
|
3,876,100
|
|
|
7/31/2024
|
-0.35 / -1.19%
|
29.50
|
29.50
|
29.10
|
29.15
|
29.24
|
21.97
|
4,755,200
|
|
|
7/30/2024
|
-0.30 / -1.01%
|
29.90
|
29.95
|
29.15
|
29.50
|
29.39
|
22.23
|
3,418,500
|
|
|
7/29/2024
|
+0.40 / +1.36%
|
29.20
|
30.00
|
29.20
|
29.80
|
29.73
|
22.46
|
1,440,100
|
|
|
7/26/2024
|
-1.00 / -3.29%
|
30.30
|
30.30
|
28.95
|
29.40
|
29.26
|
22.16
|
14,354,300
|
|
|
7/25/2024
|
-0.80 / -2.56%
|
31.10
|
31.25
|
30.40
|
30.40
|
30.76
|
22.91
|
3,184,000
|
|
|
7/24/2024
|
-0.55 / -1.73%
|
31.50
|
31.75
|
31.00
|
31.20
|
31.28
|
23.51
|
4,434,300
|
|
|
7/23/2024
|
0.00 / 0.00%
|
31.80
|
32.30
|
31.15
|
31.75
|
31.68
|
23.93
|
6,704,800
|
|
|
7/22/2024
|
-0.45 / -1.40%
|
31.80
|
32.40
|
30.65
|
31.75
|
31.49
|
23.93
|
9,231,400
|
|
|
7/19/2024
|
+0.30 / +0.94%
|
32.00
|
33.00
|
31.95
|
32.20
|
32.37
|
24.27
|
4,686,600
|
|
|
7/18/2024
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.30
|
31.90
|
31.72
|
24.04
|
1,686,400
|
|
|
7/17/2024
|
+0.40 / +1.27%
|
31.60
|
32.00
|
30.70
|
32.00
|
31.63
|
24.12
|
10,716,511
|
|
|
7/16/2024
|
+0.20 / +0.64%
|
31.70
|
31.95
|
31.20
|
31.60
|
31.59
|
23.81
|
2,931,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
786,900
|
15.90
|
-1.24%
|
|
|
|
ACB
|
27,586,000
|
26.15
|
-0.38%
|
|
|
|
BAB
|
2,800
|
11.20
|
0.00%
|
|
|
|
BID
|
2,265,100
|
42.00
|
-1.52%
|
|
|
|
BVB
|
4,031,600
|
12.60
|
2.44%
|
|
|
|
CTG
|
4,082,400
|
33.90
|
-0.59%
|
|
|
|
EIB
|
2,846,000
|
21.10
|
-0.24%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|