|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
39.95
+0.75/+1.91%
10:29:51 AM
|
|
|
|
Closing price on 1/25/2018
|
|
| Open |
17.50 |
| High |
17.90 |
| Low |
17.10 |
| Volume |
4,967,291 |
| Split-adjusted Price |
5.61 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2018
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.10
|
17.40
|
17.46
|
5.61
|
4,967,291
|
|
|
1/24/2018
|
+0.40 / +2.35%
|
16.80
|
17.90
|
16.80
|
17.40
|
17.46
|
5.61
|
2,824,150
|
|
|
1/23/2018
|
+1.40 / +8.97%
|
15.80
|
17.00
|
15.70
|
17.00
|
16.54
|
5.48
|
5,831,151
|
|
|
1/22/2018
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.74
|
5.03
|
2,724,530
|
|
|
1/19/2018
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.74
|
5.06
|
1,846,108
|
|
|
1/18/2018
|
+0.40 / +2.61%
|
15.30
|
15.80
|
15.10
|
15.70
|
15.36
|
5.06
|
1,628,960
|
|
|
1/17/2018
|
-0.10 / -0.65%
|
15.50
|
16.00
|
15.20
|
15.30
|
15.59
|
4.93
|
2,639,400
|
|
|
1/16/2018
|
-0.50 / -3.14%
|
15.70
|
15.80
|
15.30
|
15.40
|
15.55
|
4.96
|
2,940,402
|
|
|
1/15/2018
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.60
|
15.90
|
15.75
|
5.13
|
2,243,796
|
|
|
1/12/2018
|
-0.10 / -0.63%
|
16.00
|
16.90
|
15.50
|
15.80
|
16.17
|
5.09
|
7,389,808
|
|
|
1/11/2018
|
+1.30 / +8.90%
|
14.60
|
16.50
|
14.60
|
15.90
|
15.38
|
5.13
|
7,643,965
|
|
|
1/10/2018
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.63
|
4.71
|
2,912,489
|
|
|
1/9/2018
|
+0.60 / +4.26%
|
14.20
|
15.00
|
14.00
|
14.70
|
14.60
|
4.74
|
5,009,071
|
|
|
1/8/2018
|
+0.60 / +4.44%
|
13.40
|
14.20
|
13.30
|
14.10
|
13.70
|
4.55
|
6,398,502
|
|
|
1/5/2018
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.51
|
4.35
|
2,182,052
|
|
|
1/4/2018
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.54
|
4.38
|
3,567,807
|
|
|
1/3/2018
|
+0.50 / +3.85%
|
13.20
|
13.60
|
13.10
|
13.50
|
13.44
|
4.35
|
5,015,664
|
|
|
1/2/2018
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.98
|
4.19
|
1,559,161
|
|
|
12/29/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
4.16
|
878,068
|
|
|
12/28/2017
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.60
|
12.90
|
12.80
|
4.16
|
1,810,498
|
|
|
12/27/2017
|
-0.20 / -1.54%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.86
|
4.13
|
1,951,201
|
|
|
12/26/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.94
|
4.19
|
5,756,077
|
|
|
12/25/2017
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.01
|
4.19
|
1,010,390
|
|
|
12/22/2017
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.06
|
4.22
|
1,060,600
|
|
|
12/21/2017
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.12
|
4.22
|
2,682,950
|
|
|
12/20/2017
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.18
|
4.26
|
2,450,673
|
|
|
12/19/2017
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.05
|
4.22
|
2,173,610
|
|
|
12/18/2017
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.04
|
4.22
|
6,060,968
|
|
|
12/15/2017
|
-0.20 / -1.52%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.00
|
4.19
|
2,153,195
|
|
|
12/14/2017
|
+0.10 / +0.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.10
|
4.26
|
658,072
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
7,188,400
|
13.50
|
1.50%
|
|
|
|
ACB
|
29,646,300
|
26.20
|
6.94%
|
|
|
|
BAB
|
13,300
|
14.30
|
1.42%
|
|
|
|
BID
|
7,202,100
|
42.05
|
1.69%
|
|
|
|
BVB
|
11,091,200
|
15.40
|
3.36%
|
|
|
|
CTG
|
6,634,000
|
50.00
|
0.81%
|
|
|
|
EIB
|
16,464,900
|
28.35
|
2.35%
|
|
|
|
|
Market Update
Last updated at 10:30:01 AM
|
|
|
|
|