|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
36.30
-0.40/-1.09%
12:45:02 PM
|
|
|
|
Closing price on 8/31/2021
|
|
| Open |
23.65 |
| High |
23.75 |
| Low |
23.05 |
| Volume |
4,951,900 |
| Split-adjusted Price |
12.05 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
-0.25 / -1.07%
|
23.65
|
23.75
|
23.05
|
23.05
|
23.37
|
12.05
|
4,951,900
|
|
|
8/30/2021
|
+1.50 / +6.88%
|
22.30
|
23.30
|
22.00
|
23.30
|
22.53
|
12.18
|
6,705,000
|
|
|
8/27/2021
|
-0.95 / -4.18%
|
22.50
|
22.65
|
21.70
|
21.80
|
22.11
|
11.40
|
8,801,100
|
|
|
8/26/2021
|
-0.50 / -2.15%
|
23.30
|
23.35
|
22.60
|
22.75
|
22.95
|
11.90
|
5,066,300
|
|
|
8/25/2021
|
+0.20 / +0.87%
|
23.30
|
23.30
|
22.80
|
23.25
|
23.05
|
12.16
|
3,359,100
|
|
|
8/24/2021
|
+0.45 / +1.99%
|
22.70
|
23.20
|
22.60
|
23.05
|
22.93
|
12.05
|
7,413,200
|
|
|
8/23/2021
|
-1.40 / -5.83%
|
23.60
|
23.90
|
22.60
|
22.60
|
23.20
|
11.82
|
13,607,000
|
|
|
8/20/2021
|
-1.50 / -5.88%
|
25.20
|
25.45
|
23.80
|
24.00
|
24.67
|
12.55
|
19,257,900
|
|
|
8/19/2021
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.57
|
13.34
|
8,124,200
|
|
|
8/18/2021
|
-0.30 / -1.15%
|
26.10
|
26.15
|
25.60
|
25.90
|
25.91
|
13.54
|
10,159,800
|
|
|
8/17/2021
|
+1.00 / +3.97%
|
25.50
|
26.50
|
25.35
|
26.20
|
25.90
|
13.70
|
24,026,000
|
|
|
8/16/2021
|
+0.20 / +0.80%
|
25.10
|
25.45
|
24.80
|
25.20
|
25.07
|
13.18
|
13,133,400
|
|
|
8/13/2021
|
+0.25 / +1.01%
|
24.75
|
25.00
|
24.05
|
25.00
|
24.46
|
13.07
|
9,822,000
|
|
|
8/12/2021
|
-0.45 / -1.79%
|
25.20
|
25.35
|
24.75
|
24.75
|
25.07
|
12.94
|
9,802,900
|
|
|
8/11/2021
|
-0.40 / -1.56%
|
25.65
|
25.90
|
25.20
|
25.20
|
25.57
|
13.18
|
11,208,400
|
|
|
8/10/2021
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.25
|
25.60
|
25.51
|
13.39
|
11,609,500
|
|
|
8/9/2021
|
0.00 / 0.00%
|
25.20
|
25.75
|
25.05
|
25.65
|
25.45
|
13.41
|
10,024,900
|
|
|
8/6/2021
|
-0.35 / -1.35%
|
26.10
|
26.10
|
25.40
|
25.65
|
25.80
|
13.41
|
9,667,500
|
|
|
8/5/2021
|
+0.85 / +3.38%
|
25.20
|
26.00
|
25.00
|
26.00
|
25.58
|
13.60
|
11,393,500
|
|
|
8/4/2021
|
+0.10 / +0.40%
|
25.15
|
25.45
|
24.85
|
25.15
|
25.10
|
13.15
|
11,432,500
|
|
|
8/3/2021
|
+0.05 / +0.20%
|
25.00
|
25.40
|
24.50
|
25.05
|
24.89
|
13.10
|
7,998,600
|
|
|
8/2/2021
|
-0.50 / -1.96%
|
25.30
|
25.50
|
24.50
|
25.00
|
25.10
|
13.07
|
6,934,200
|
|
|
7/30/2021
|
+1.50 / +6.25%
|
24.15
|
25.50
|
24.15
|
25.50
|
24.90
|
13.34
|
15,222,800
|
|
|
7/29/2021
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.45
|
24.00
|
23.73
|
12.55
|
6,785,200
|
|
|
7/28/2021
|
+0.05 / +0.21%
|
23.20
|
23.50
|
23.00
|
23.50
|
23.32
|
12.29
|
6,118,100
|
|
|
7/27/2021
|
+0.55 / +2.40%
|
23.15
|
23.45
|
23.05
|
23.45
|
23.24
|
12.26
|
4,485,600
|
|
|
7/26/2021
|
-0.70 / -2.97%
|
23.15
|
23.55
|
22.55
|
22.90
|
23.02
|
11.98
|
4,138,300
|
|
|
7/23/2021
|
+0.10 / +0.43%
|
23.10
|
24.60
|
23.10
|
23.60
|
23.73
|
12.34
|
7,177,800
|
|
|
7/22/2021
|
+0.10 / +0.43%
|
23.75
|
23.75
|
23.20
|
23.50
|
23.50
|
12.29
|
3,985,000
|
|
|
7/21/2021
|
+0.50 / +2.18%
|
24.00
|
24.40
|
23.25
|
23.40
|
23.80
|
12.24
|
6,078,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
363,800
|
7.80
|
2.63%
|
|
|
|
ACB
|
2,425,000
|
25.85
|
0.19%
|
|
|
|
BAB
|
3,700
|
12.40
|
-2.36%
|
|
|
|
BID
|
1,579,000
|
40.70
|
-0.37%
|
|
|
|
BVB
|
3,038,100
|
14.70
|
0.00%
|
|
|
|
CTG
|
2,471,000
|
40.80
|
0.74%
|
|
|
|
EIB
|
2,975,600
|
20.15
|
-1.47%
|
|
|
|
EVF
|
7,576,600
|
11.30
|
1.35%
|
|
|
|
|
Market Update
Last updated at 12:45:02 PM
|
|
|
|
|