Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
31.80
-0.20/-0.63%
3:46:07 PM
|
|
|
Closing price on 11/12/2019
|
|
Open |
7.60 |
High |
8.10 |
Low |
7.60 |
Volume |
2,394,469 |
Split-adjusted Price |
2.92 |
|
|
LPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2019
|
+0.40 / +5.19%
|
7.60
|
8.10
|
7.60
|
8.10
|
7.94
|
2.92
|
2,394,469
|
|
11/11/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.66
|
2.78
|
962,500
|
|
11/8/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.69
|
2.78
|
362,700
|
|
11/7/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
2.78
|
148,000
|
|
11/6/2019
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.72
|
2.78
|
1,314,500
|
|
11/5/2019
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.56
|
2.74
|
565,800
|
|
11/4/2019
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.57
|
2.78
|
490,700
|
|
11/1/2019
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.57
|
2.70
|
513,900
|
|
10/31/2019
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.58
|
2.74
|
476,500
|
|
10/30/2019
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.54
|
2.74
|
480,000
|
|
10/29/2019
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.53
|
2.70
|
881,700
|
|
10/28/2019
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.45
|
2.67
|
321,700
|
|
10/25/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.67
|
302,715
|
|
10/24/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
2.67
|
627,200
|
|
10/23/2019
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.42
|
2.67
|
690,300
|
|
10/22/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.49
|
2.70
|
524,700
|
|
10/21/2019
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.52
|
2.70
|
491,900
|
|
10/18/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.63
|
2.78
|
515,600
|
|
10/17/2019
|
+0.20 / +2.67%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.71
|
2.78
|
2,272,700
|
|
10/16/2019
|
-0.20 / -2.60%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.54
|
2.70
|
1,149,200
|
|
10/15/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.64
|
2.78
|
478,200
|
|
10/14/2019
|
+0.20 / +2.67%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.68
|
2.78
|
617,500
|
|
10/11/2019
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.47
|
2.78
|
1,229,000
|
|
10/10/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
2.63
|
339,800
|
|
10/9/2019
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.31
|
2.63
|
293,200
|
|
10/8/2019
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
2.63
|
459,600
|
|
10/7/2019
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
2.63
|
237,600
|
|
10/4/2019
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.29
|
2.63
|
338,900
|
|
10/3/2019
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.26
|
2.63
|
638,500
|
|
10/2/2019
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.36
|
2.67
|
1,376,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
2,732,400
|
8.00
|
-1.23%
|
|
|
ACB
|
7,911,500
|
21.10
|
-0.94%
|
|
|
BAB
|
18,900
|
11.60
|
-0.85%
|
|
|
BID
|
2,334,100
|
36.00
|
-1.23%
|
|
|
BVB
|
4,655,800
|
13.00
|
-1.52%
|
|
|
CTG
|
7,680,600
|
38.30
|
-1.54%
|
|
|
EIB
|
11,354,900
|
22.70
|
-0.87%
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|