|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.25/+0.78%
3:05:00 PM
|
|
|
|
Closing price on 9/26/2018
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
3,173,115 |
| Split-adjusted Price |
4.33 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2018
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.10
|
10.13
|
4.33
|
3,173,115
|
|
|
9/25/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.06
|
4.33
|
1,242,600
|
|
|
9/24/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.15
|
4.33
|
2,412,700
|
|
|
9/21/2018
|
+0.70 / +7.29%
|
9.60
|
10.40
|
9.50
|
10.30
|
10.11
|
4.41
|
6,128,770
|
|
|
9/20/2018
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
4.11
|
1,607,078
|
|
|
9/19/2018
|
+0.40 / +4.40%
|
9.10
|
9.70
|
9.00
|
9.50
|
9.38
|
4.07
|
4,319,300
|
|
|
9/18/2018
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.97
|
3.90
|
905,000
|
|
|
9/17/2018
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.99
|
3.86
|
977,800
|
|
|
9/14/2018
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.06
|
3.90
|
1,063,400
|
|
|
9/13/2018
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.60
|
9.00
|
9.04
|
3.86
|
1,101,090
|
|
|
9/12/2018
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.86
|
1,489,300
|
|
|
9/11/2018
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.94
|
3.90
|
1,701,200
|
|
|
9/10/2018
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.98
|
3.86
|
825,000
|
|
|
9/7/2018
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.86
|
1,825,268
|
|
|
9/6/2018
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.08
|
3.90
|
723,218
|
|
|
9/5/2018
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.15
|
3.94
|
1,211,800
|
|
|
9/4/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.23
|
3.99
|
822,943
|
|
|
8/31/2018
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.31
|
3.99
|
1,230,700
|
|
|
8/30/2018
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.30
|
4.03
|
1,078,300
|
|
|
8/29/2018
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.32
|
3.94
|
1,117,000
|
|
|
8/28/2018
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.38
|
3.99
|
1,157,288
|
|
|
8/27/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.38
|
4.03
|
871,255
|
|
|
8/24/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.41
|
4.07
|
815,900
|
|
|
8/23/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.40
|
4.07
|
4,432,000
|
|
|
8/22/2018
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.45
|
4.07
|
1,755,006
|
|
|
8/21/2018
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.34
|
3.99
|
1,168,300
|
|
|
8/20/2018
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.37
|
4.03
|
4,232,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|