|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
49.50
-1.80/-3.51%
3:09:16 PM
|
|
|
|
Closing price on 1/30/2023
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
14,032,600 |
| Split-adjusted Price |
8.98 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.71
|
8.98
|
14,032,600
|
|
|
1/27/2023
|
+0.05 / +0.33%
|
15.05
|
15.20
|
14.80
|
15.00
|
14.95
|
9.29
|
12,626,300
|
|
|
1/19/2023
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.85
|
14.95
|
14.95
|
9.26
|
9,987,900
|
|
|
1/18/2023
|
+0.05 / +0.34%
|
15.00
|
15.20
|
14.85
|
14.95
|
14.95
|
9.26
|
6,730,400
|
|
|
1/17/2023
|
+0.25 / +1.71%
|
14.65
|
15.10
|
14.65
|
14.90
|
14.85
|
9.23
|
11,586,200
|
|
|
1/16/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.65
|
14.56
|
9.08
|
7,952,500
|
|
|
1/13/2023
|
+0.15 / +1.03%
|
14.60
|
14.85
|
14.50
|
14.65
|
14.64
|
9.08
|
11,181,500
|
|
|
1/12/2023
|
+0.05 / +0.35%
|
14.60
|
14.60
|
14.35
|
14.50
|
14.47
|
8.98
|
73,820,800
|
|
|
1/11/2023
|
0.00 / 0.00%
|
14.65
|
14.95
|
14.45
|
14.45
|
14.72
|
8.95
|
11,392,900
|
|
|
1/10/2023
|
+0.20 / +1.40%
|
14.25
|
14.60
|
14.25
|
14.45
|
14.42
|
8.95
|
46,640,920
|
|
|
1/9/2023
|
-0.20 / -1.38%
|
14.65
|
14.75
|
14.25
|
14.25
|
14.48
|
8.83
|
7,789,800
|
|
|
1/6/2023
|
+0.90 / +6.64%
|
13.60
|
14.45
|
13.55
|
14.45
|
14.35
|
8.95
|
46,730,900
|
|
|
1/5/2023
|
+0.05 / +0.37%
|
13.60
|
13.65
|
13.40
|
13.55
|
13.52
|
8.39
|
5,956,900
|
|
|
1/4/2023
|
-0.15 / -1.10%
|
13.65
|
13.80
|
13.50
|
13.50
|
13.63
|
8.36
|
9,473,900
|
|
|
1/3/2023
|
+0.55 / +4.20%
|
13.10
|
13.65
|
13.10
|
13.65
|
13.52
|
8.46
|
9,006,500
|
|
|
12/30/2022
|
0.00 / 0.00%
|
13.10
|
13.60
|
13.05
|
13.10
|
13.39
|
8.12
|
11,317,100
|
|
|
12/29/2022
|
-0.25 / -1.87%
|
13.40
|
13.70
|
13.10
|
13.10
|
13.44
|
8.12
|
15,783,269
|
|
|
12/28/2022
|
+0.85 / +6.80%
|
12.50
|
13.35
|
12.45
|
13.35
|
13.02
|
8.27
|
76,725,792
|
|
|
12/27/2022
|
+0.40 / +3.31%
|
12.10
|
12.50
|
11.90
|
12.50
|
12.26
|
7.74
|
7,763,600
|
|
|
12/26/2022
|
-0.90 / -6.92%
|
12.95
|
13.05
|
12.10
|
12.10
|
12.61
|
7.50
|
12,565,070
|
|
|
12/23/2022
|
-0.20 / -1.52%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.94
|
8.05
|
53,599,152
|
|
|
12/22/2022
|
+0.55 / +4.35%
|
12.85
|
13.25
|
12.75
|
13.20
|
13.07
|
8.18
|
21,138,900
|
|
|
12/21/2022
|
+0.20 / +1.61%
|
12.65
|
12.80
|
12.20
|
12.65
|
12.53
|
7.84
|
12,595,960
|
|
|
12/20/2022
|
-0.70 / -5.32%
|
13.00
|
13.20
|
12.30
|
12.45
|
12.62
|
7.71
|
41,019,381
|
|
|
12/19/2022
|
-0.05 / -0.38%
|
13.25
|
13.50
|
13.15
|
13.15
|
13.35
|
8.15
|
29,309,924
|
|
|
12/16/2022
|
0.00 / 0.00%
|
13.00
|
13.85
|
12.95
|
13.20
|
13.43
|
8.18
|
20,835,000
|
|
|
12/15/2022
|
0.00 / 0.00%
|
12.95
|
13.50
|
12.95
|
13.20
|
13.20
|
8.18
|
9,560,100
|
|
|
12/14/2022
|
-0.20 / -1.49%
|
13.60
|
13.60
|
13.15
|
13.20
|
13.30
|
8.18
|
14,328,300
|
|
|
12/13/2022
|
+0.05 / +0.37%
|
13.05
|
13.50
|
12.80
|
13.40
|
13.06
|
8.30
|
12,880,200
|
|
|
12/12/2022
|
-0.35 / -2.55%
|
13.50
|
13.70
|
12.80
|
13.35
|
13.24
|
8.27
|
18,530,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,134,300
|
13.30
|
3.91%
|
|
|
|
ACB
|
16,289,600
|
25.75
|
-2.09%
|
|
|
|
BAB
|
2,000
|
13.30
|
0.00%
|
|
|
|
BID
|
4,176,200
|
39.05
|
-1.76%
|
|
|
|
BVB
|
3,661,200
|
13.80
|
-1.43%
|
|
|
|
CTG
|
17,820,200
|
52.20
|
-2.97%
|
|
|
|
EIB
|
13,142,600
|
25.80
|
-3.01%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|