|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.20
+0.25/+0.78%
9:29:58 AM
|
|
|
|
Closing price on 1/29/2019
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
301,000 |
| Split-adjusted Price |
3.10 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.51
|
3.10
|
301,000
|
|
|
1/28/2019
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
3.06
|
374,800
|
|
|
1/25/2019
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.10
|
732,400
|
|
|
1/24/2019
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.10
|
756,800
|
|
|
1/23/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.55
|
3.10
|
404,500
|
|
|
1/22/2019
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.55
|
3.10
|
489,500
|
|
|
1/21/2019
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.52
|
3.10
|
848,300
|
|
|
1/18/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
3.06
|
215,400
|
|
|
1/17/2019
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.55
|
3.06
|
349,300
|
|
|
1/16/2019
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.63
|
3.10
|
1,088,400
|
|
|
1/15/2019
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
3.17
|
341,100
|
|
|
1/14/2019
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.78
|
3.14
|
146,200
|
|
|
1/11/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
3.17
|
386,200
|
|
|
1/10/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.86
|
3.17
|
279,300
|
|
|
1/9/2019
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
3.17
|
167,218
|
|
|
1/8/2019
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
3.21
|
385,400
|
|
|
1/7/2019
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.72
|
3.14
|
424,200
|
|
|
1/4/2019
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.74
|
3.17
|
613,400
|
|
|
1/3/2019
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.70
|
8.90
|
8.86
|
3.21
|
966,200
|
|
|
1/2/2019
|
-0.40 / -4.21%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.14
|
3.28
|
381,700
|
|
|
12/28/2018
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.10
|
9.20
|
9.51
|
3.32
|
1,064,400
|
|
|
12/27/2018
|
-0.30 / -3.16%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.13
|
3.32
|
1,014,400
|
|
|
12/26/2018
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.28
|
3.25
|
8,538,400
|
|
|
12/25/2018
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.10
|
3.14
|
998,500
|
|
|
12/24/2018
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
3.18
|
453,600
|
|
|
12/21/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.41
|
3.25
|
300,000
|
|
|
12/20/2018
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.53
|
3.25
|
671,800
|
|
|
12/19/2018
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.48
|
3.25
|
967,100
|
|
|
12/18/2018
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.45
|
3.25
|
1,298,700
|
|
|
12/17/2018
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.73
|
3.28
|
996,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:29:59 AM
|
|
|
|
|