|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
31.95
+0.05/+0.16%
3:10:05 PM
|
|
|
|
Closing price on 3/24/2020
|
|
| Open |
5.80 |
| High |
6.20 |
| Low |
5.70 |
| Volume |
2,749,700 |
| Split-adjusted Price |
2.41 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
+0.20 / +3.39%
|
5.80
|
6.20
|
5.70
|
6.10
|
6.07
|
2.41
|
2,749,700
|
|
|
3/23/2020
|
-0.80 / -11.94%
|
6.50
|
6.70
|
5.70
|
5.90
|
5.93
|
2.33
|
8,129,400
|
|
|
3/20/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.75
|
2.69
|
1,541,247
|
|
|
3/19/2020
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.76
|
2.69
|
1,681,800
|
|
|
3/18/2020
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.91
|
2.73
|
3,319,060
|
|
|
3/17/2020
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.60
|
7.00
|
6.81
|
2.77
|
1,784,200
|
|
|
3/16/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.94
|
2.73
|
2,790,200
|
|
|
3/13/2020
|
-0.10 / -1.39%
|
7.00
|
7.20
|
6.60
|
7.10
|
6.90
|
2.81
|
4,100,000
|
|
|
3/12/2020
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.00
|
7.20
|
7.15
|
2.85
|
4,054,700
|
|
|
3/11/2020
|
-0.10 / -1.32%
|
7.70
|
7.90
|
7.20
|
7.50
|
7.57
|
2.97
|
3,474,800
|
|
|
3/10/2020
|
+0.40 / +5.56%
|
6.50
|
7.80
|
6.50
|
7.60
|
7.40
|
3.01
|
4,246,415
|
|
|
3/9/2020
|
-1.20 / -14.29%
|
8.20
|
8.20
|
7.20
|
7.20
|
7.29
|
2.85
|
6,012,892
|
|
|
3/6/2020
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.10
|
8.50
|
8.41
|
3.36
|
3,431,434
|
|
|
3/5/2020
|
-0.30 / -3.33%
|
9.00
|
9.10
|
8.50
|
8.70
|
8.83
|
3.44
|
5,782,690
|
|
|
3/4/2020
|
+0.30 / +3.45%
|
9.90
|
9.90
|
8.80
|
9.00
|
9.29
|
3.56
|
8,324,300
|
|
|
3/3/2020
|
+0.80 / +10.13%
|
8.00
|
8.70
|
7.90
|
8.70
|
8.65
|
3.44
|
4,432,350
|
|
|
3/2/2020
|
+1.00 / +14.49%
|
7.10
|
7.90
|
6.90
|
7.90
|
7.58
|
3.12
|
8,207,939
|
|
|
2/28/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.94
|
2.81
|
3,406,700
|
|
|
2/27/2020
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.98
|
2.81
|
985,700
|
|
|
2/26/2020
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.78
|
2.73
|
587,542
|
|
|
2/25/2020
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
2.65
|
3,044,764
|
|
|
2/24/2020
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.79
|
2.65
|
1,904,400
|
|
|
2/21/2020
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.96
|
2.77
|
1,323,500
|
|
|
2/20/2020
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.04
|
2.81
|
1,854,700
|
|
|
2/19/2020
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.11
|
2.81
|
372,000
|
|
|
2/18/2020
|
-0.20 / -2.70%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.19
|
2.85
|
1,317,400
|
|
|
2/17/2020
|
+0.20 / +2.78%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.34
|
2.93
|
1,459,900
|
|
|
2/14/2020
|
+0.40 / +5.71%
|
7.00
|
7.50
|
6.90
|
7.40
|
7.22
|
2.93
|
2,780,400
|
|
|
2/13/2020
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
2.77
|
2,410,100
|
|
|
2/12/2020
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.01
|
2.77
|
1,231,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,124,600
|
7.60
|
0.00%
|
|
|
|
ACB
|
11,956,100
|
21.60
|
1.17%
|
|
|
|
BAB
|
10,200
|
11.20
|
0.90%
|
|
|
|
BID
|
3,338,100
|
35.85
|
-0.42%
|
|
|
|
BVB
|
1,522,000
|
12.40
|
0.00%
|
|
|
|
CTG
|
4,339,900
|
38.80
|
-0.13%
|
|
|
|
EIB
|
10,496,600
|
21.40
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|