|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
31.60
-0.05/-0.16%
3:09:16 PM
|
|
|
|
Closing price on 2/9/2018
|
|
| Open |
13.60 |
| High |
14.70 |
| Low |
13.30 |
| Volume |
2,091,362 |
| Split-adjusted Price |
4.99 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
+0.30 / +2.10%
|
13.60
|
14.70
|
13.30
|
14.60
|
14.09
|
4.99
|
2,091,362
|
|
|
2/8/2018
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.20
|
14.30
|
14.48
|
4.89
|
1,016,920
|
|
|
2/7/2018
|
+1.00 / +7.19%
|
14.00
|
15.00
|
13.90
|
14.90
|
14.62
|
5.09
|
1,883,793
|
|
|
2/6/2018
|
-0.60 / -4.14%
|
14.20
|
14.80
|
12.80
|
13.90
|
13.26
|
4.75
|
5,100,513
|
|
|
2/5/2018
|
-1.20 / -7.64%
|
16.00
|
17.50
|
14.10
|
14.50
|
14.95
|
4.96
|
2,840,927
|
|
|
2/2/2018
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.50
|
15.80
|
15.73
|
5.40
|
1,503,073
|
|
|
2/1/2018
|
-1.60 / -9.09%
|
17.00
|
17.00
|
15.80
|
16.00
|
16.13
|
5.47
|
1,771,451
|
|
|
1/31/2018
|
-0.10 / -0.56%
|
17.60
|
18.00
|
17.40
|
17.60
|
17.66
|
5.67
|
3,563,008
|
|
|
1/30/2018
|
+0.10 / +0.57%
|
17.70
|
17.90
|
17.20
|
17.70
|
17.58
|
5.71
|
4,004,870
|
|
|
1/29/2018
|
+0.30 / +1.73%
|
17.40
|
18.00
|
17.20
|
17.60
|
17.52
|
5.67
|
3,569,221
|
|
|
1/26/2018
|
-0.20 / -1.15%
|
17.40
|
17.80
|
17.00
|
17.20
|
17.32
|
5.54
|
4,222,527
|
|
|
1/25/2018
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.10
|
17.40
|
17.46
|
5.61
|
4,967,291
|
|
|
1/24/2018
|
+0.40 / +2.35%
|
16.80
|
17.90
|
16.80
|
17.40
|
17.46
|
5.61
|
2,824,150
|
|
|
1/23/2018
|
+1.40 / +8.97%
|
15.80
|
17.00
|
15.70
|
17.00
|
16.54
|
5.48
|
5,831,151
|
|
|
1/22/2018
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.74
|
5.03
|
2,724,530
|
|
|
1/19/2018
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.74
|
5.06
|
1,846,108
|
|
|
1/18/2018
|
+0.40 / +2.61%
|
15.30
|
15.80
|
15.10
|
15.70
|
15.36
|
5.06
|
1,628,960
|
|
|
1/17/2018
|
-0.10 / -0.65%
|
15.50
|
16.00
|
15.20
|
15.30
|
15.59
|
4.93
|
2,639,400
|
|
|
1/16/2018
|
-0.50 / -3.14%
|
15.70
|
15.80
|
15.30
|
15.40
|
15.55
|
4.96
|
2,940,402
|
|
|
1/15/2018
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.60
|
15.90
|
15.75
|
5.13
|
2,243,796
|
|
|
1/12/2018
|
-0.10 / -0.63%
|
16.00
|
16.90
|
15.50
|
15.80
|
16.17
|
5.09
|
7,389,808
|
|
|
1/11/2018
|
+1.30 / +8.90%
|
14.60
|
16.50
|
14.60
|
15.90
|
15.38
|
5.13
|
7,643,965
|
|
|
1/10/2018
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.63
|
4.71
|
2,912,489
|
|
|
1/9/2018
|
+0.60 / +4.26%
|
14.20
|
15.00
|
14.00
|
14.70
|
14.60
|
4.74
|
5,009,071
|
|
|
1/8/2018
|
+0.60 / +4.44%
|
13.40
|
14.20
|
13.30
|
14.10
|
13.70
|
4.55
|
6,398,502
|
|
|
1/5/2018
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.40
|
13.50
|
13.51
|
4.35
|
2,182,052
|
|
|
1/4/2018
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.54
|
4.38
|
3,567,807
|
|
|
1/3/2018
|
+0.50 / +3.85%
|
13.20
|
13.60
|
13.10
|
13.50
|
13.44
|
4.35
|
5,015,664
|
|
|
1/2/2018
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.98
|
4.19
|
1,559,161
|
|
|
12/29/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
4.16
|
878,068
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,266,900
|
8.20
|
-1.20%
|
|
|
|
ACB
|
10,054,700
|
21.05
|
0.00%
|
|
|
|
BAB
|
600
|
11.40
|
-1.72%
|
|
|
|
BID
|
6,320,900
|
35.55
|
0.71%
|
|
|
|
BVB
|
5,006,100
|
12.70
|
-1.55%
|
|
|
|
CTG
|
23,868,500
|
39.90
|
3.64%
|
|
|
|
EIB
|
11,588,300
|
22.65
|
-1.95%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|