Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
31.80
-0.20/-0.63%
2:46:17 PM
|
|
|
Closing price on 1/6/2020
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.40 |
Volume |
118,500 |
Split-adjusted Price |
2.67 |
|
|
LPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2020
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.45
|
2.67
|
118,500
|
|
1/3/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.52
|
2.74
|
79,200
|
|
1/2/2020
|
-0.40 / -5.00%
|
7.60
|
7.80
|
7.40
|
7.60
|
7.50
|
2.74
|
416,100
|
|
12/31/2019
|
+0.10 / +1.32%
|
7.70
|
8.30
|
7.60
|
7.70
|
7.95
|
2.78
|
943,100
|
|
12/30/2019
|
-0.10 / -1.30%
|
7.60
|
8.30
|
7.60
|
7.60
|
7.90
|
2.74
|
672,500
|
|
12/27/2019
|
+0.20 / +2.74%
|
7.40
|
8.20
|
7.40
|
7.50
|
7.68
|
2.70
|
675,000
|
|
12/26/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
2.63
|
36,500
|
|
12/25/2019
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.37
|
2.63
|
178,200
|
|
12/24/2019
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.63
|
483,700
|
|
12/23/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.39
|
2.67
|
685,300
|
|
12/20/2019
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.37
|
2.67
|
333,700
|
|
12/19/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.30
|
2.60
|
213,200
|
|
12/18/2019
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.30
|
2.60
|
250,400
|
|
12/17/2019
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.32
|
2.63
|
329,600
|
|
12/16/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.34
|
2.67
|
648,200
|
|
12/13/2019
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
2.70
|
286,800
|
|
12/12/2019
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.36
|
2.67
|
300,700
|
|
12/11/2019
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
2.63
|
188,211
|
|
12/10/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.32
|
2.63
|
184,200
|
|
12/9/2019
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.37
|
2.63
|
100,800
|
|
12/6/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.67
|
329,100
|
|
12/5/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
2.67
|
188,100
|
|
12/4/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.34
|
2.67
|
383,300
|
|
12/3/2019
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.33
|
2.67
|
856,300
|
|
12/2/2019
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.51
|
2.70
|
194,200
|
|
11/29/2019
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.59
|
2.78
|
129,700
|
|
11/28/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.60
|
2.78
|
386,300
|
|
11/27/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.64
|
2.78
|
221,000
|
|
11/26/2019
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.64
|
2.78
|
80,000
|
|
11/25/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.63
|
2.78
|
95,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
2,680,900
|
7.90
|
-2.47%
|
|
|
ACB
|
7,869,700
|
21.10
|
-0.94%
|
|
|
BAB
|
18,900
|
11.60
|
-0.85%
|
|
|
BID
|
2,334,100
|
36.00
|
-1.23%
|
|
|
BVB
|
4,295,000
|
12.90
|
-2.27%
|
|
|
CTG
|
7,680,600
|
38.30
|
-1.54%
|
|
|
EIB
|
11,354,900
|
22.70
|
-0.87%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|