|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.95
0.00/0.00%
9:25:00 AM
|
|
|
|
Closing price on 12/8/2021
|
|
| Open |
21.10 |
| High |
21.50 |
| Low |
20.90 |
| Volume |
5,544,700 |
| Split-adjusted Price |
10.30 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
+0.20 / +0.95%
|
21.10
|
21.50
|
20.90
|
21.15
|
21.14
|
10.30
|
5,544,700
|
|
|
12/7/2021
|
+0.65 / +3.20%
|
20.60
|
21.00
|
20.45
|
20.95
|
20.73
|
10.21
|
6,372,600
|
|
|
12/6/2021
|
-1.25 / -5.80%
|
21.35
|
21.65
|
20.20
|
20.30
|
20.96
|
9.89
|
12,547,300
|
|
|
12/3/2021
|
-0.85 / -3.79%
|
22.55
|
22.70
|
21.55
|
21.55
|
22.11
|
10.50
|
11,216,500
|
|
|
12/2/2021
|
-0.35 / -1.54%
|
22.90
|
22.90
|
22.40
|
22.40
|
22.62
|
10.91
|
6,665,400
|
|
|
12/1/2021
|
+0.35 / +1.56%
|
22.40
|
22.80
|
22.35
|
22.75
|
22.53
|
11.08
|
12,453,900
|
|
|
11/30/2021
|
-0.65 / -2.82%
|
23.40
|
23.40
|
22.35
|
22.40
|
22.86
|
10.91
|
18,116,300
|
|
|
11/29/2021
|
-0.85 / -3.56%
|
23.05
|
23.60
|
22.75
|
23.05
|
23.09
|
11.23
|
17,050,200
|
|
|
11/26/2021
|
-0.55 / -2.25%
|
24.50
|
24.55
|
23.80
|
23.90
|
24.17
|
11.64
|
16,976,300
|
|
|
11/25/2021
|
-0.05 / -0.20%
|
25.05
|
25.10
|
23.95
|
24.45
|
24.41
|
11.91
|
25,034,500
|
|
|
11/24/2021
|
+1.45 / +6.29%
|
23.10
|
24.50
|
22.90
|
24.50
|
24.03
|
11.93
|
44,928,600
|
|
|
11/23/2021
|
-0.40 / -1.71%
|
23.80
|
23.80
|
23.00
|
23.05
|
23.27
|
11.23
|
8,453,000
|
|
|
11/22/2021
|
+0.75 / +3.30%
|
23.20
|
24.10
|
23.15
|
23.45
|
23.62
|
11.42
|
17,589,100
|
|
|
11/19/2021
|
+0.10 / +0.44%
|
22.65
|
23.40
|
22.15
|
22.70
|
22.79
|
11.06
|
15,396,200
|
|
|
11/18/2021
|
-0.40 / -1.74%
|
22.80
|
23.00
|
22.55
|
22.60
|
22.69
|
11.01
|
9,466,100
|
|
|
11/17/2021
|
-0.10 / -0.43%
|
23.25
|
23.35
|
22.90
|
23.00
|
23.06
|
11.20
|
8,433,500
|
|
|
11/16/2021
|
+0.30 / +1.32%
|
22.70
|
23.70
|
22.50
|
23.10
|
23.34
|
11.25
|
20,513,088
|
|
|
11/15/2021
|
-0.10 / -0.44%
|
23.40
|
23.40
|
22.75
|
22.80
|
22.99
|
11.11
|
7,721,600
|
|
|
11/12/2021
|
+0.45 / +2.00%
|
22.30
|
23.05
|
22.25
|
22.90
|
22.53
|
11.16
|
7,882,100
|
|
|
11/11/2021
|
-0.65 / -2.81%
|
23.10
|
23.20
|
22.20
|
22.45
|
22.62
|
10.94
|
12,497,200
|
|
|
11/10/2021
|
-0.40 / -1.70%
|
23.70
|
23.70
|
23.00
|
23.10
|
23.24
|
11.25
|
8,371,200
|
|
|
11/9/2021
|
+0.10 / +0.43%
|
23.80
|
23.95
|
23.35
|
23.50
|
23.68
|
11.45
|
10,634,200
|
|
|
11/8/2021
|
+0.35 / +1.52%
|
23.40
|
23.80
|
23.00
|
23.40
|
23.44
|
11.40
|
18,192,200
|
|
|
11/5/2021
|
+0.05 / +0.22%
|
23.00
|
23.40
|
22.55
|
23.05
|
22.90
|
11.23
|
10,098,800
|
|
|
11/4/2021
|
+0.15 / +0.66%
|
23.20
|
23.80
|
22.70
|
23.00
|
23.28
|
11.20
|
17,493,200
|
|
|
11/3/2021
|
+1.45 / +6.78%
|
21.60
|
22.85
|
21.50
|
22.85
|
22.29
|
11.13
|
21,593,500
|
|
|
11/2/2021
|
+0.25 / +1.18%
|
21.00
|
21.50
|
21.00
|
21.40
|
21.27
|
10.42
|
10,862,300
|
|
|
11/1/2021
|
+0.35 / +1.68%
|
21.40
|
21.75
|
21.10
|
21.15
|
21.41
|
10.30
|
10,719,400
|
|
|
10/29/2021
|
-0.30 / -1.42%
|
21.10
|
21.50
|
20.80
|
20.80
|
21.10
|
10.13
|
10,945,500
|
|
|
10/28/2021
|
+0.10 / +0.48%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.08
|
10.28
|
4,792,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:58 AM
|
|
|
|
|