|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
33.70
+0.20/+0.60%
1:44:58 PM
|
|
|
|
Closing price on 3/28/2018
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
5,081,917 |
| Split-adjusted Price |
5.16 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2018
|
-0.40 / -2.58%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.25
|
5.16
|
5,081,917
|
|
|
3/27/2018
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.58
|
5.30
|
1,318,935
|
|
|
3/26/2018
|
+0.20 / +1.30%
|
15.40
|
15.80
|
15.30
|
15.60
|
15.47
|
5.33
|
3,260,348
|
|
|
3/23/2018
|
-0.40 / -2.52%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.44
|
5.30
|
2,793,490
|
|
|
3/22/2018
|
-0.20 / -1.24%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.98
|
5.43
|
1,611,230
|
|
|
3/21/2018
|
-0.30 / -1.83%
|
16.60
|
16.70
|
16.00
|
16.10
|
16.29
|
5.50
|
2,300,636
|
|
|
3/20/2018
|
+0.60 / +3.80%
|
15.70
|
17.00
|
15.60
|
16.40
|
16.39
|
5.61
|
9,984,775
|
|
|
3/19/2018
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.70
|
15.80
|
15.83
|
5.40
|
2,012,357
|
|
|
3/16/2018
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.80
|
16.10
|
16.00
|
5.50
|
2,298,497
|
|
|
3/15/2018
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.74
|
5.43
|
2,262,275
|
|
|
3/14/2018
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.80
|
16.00
|
15.99
|
5.47
|
3,052,316
|
|
|
3/13/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.10
|
15.95
|
5.50
|
1,436,019
|
|
|
3/12/2018
|
+0.50 / +3.21%
|
15.80
|
16.50
|
15.80
|
16.10
|
16.16
|
5.50
|
3,481,804
|
|
|
3/9/2018
|
+1.00 / +6.80%
|
14.90
|
15.90
|
14.90
|
15.70
|
15.56
|
5.37
|
5,709,648
|
|
|
3/8/2018
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.72
|
5.02
|
1,013,065
|
|
|
3/7/2018
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.50
|
14.80
|
14.74
|
5.06
|
1,852,024
|
|
|
3/6/2018
|
+0.50 / +3.47%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.69
|
5.09
|
2,021,418
|
|
|
3/5/2018
|
-0.40 / -2.70%
|
14.70
|
15.20
|
14.20
|
14.40
|
14.81
|
4.92
|
2,252,919
|
|
|
3/2/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.79
|
5.09
|
1,836,772
|
|
|
3/1/2018
|
-0.50 / -3.23%
|
15.30
|
15.40
|
14.50
|
15.00
|
15.04
|
5.13
|
3,564,531
|
|
|
2/28/2018
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.43
|
5.30
|
2,781,413
|
|
|
2/27/2018
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.50
|
15.60
|
15.66
|
5.33
|
1,420,053
|
|
|
2/26/2018
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.60
|
15.60
|
15.93
|
5.33
|
3,486,519
|
|
|
2/23/2018
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.57
|
5.37
|
2,168,192
|
|
|
2/22/2018
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.30
|
15.50
|
15.58
|
5.30
|
2,080,421
|
|
|
2/21/2018
|
+0.30 / +1.95%
|
15.60
|
16.10
|
15.60
|
15.70
|
15.81
|
5.37
|
1,978,111
|
|
|
2/13/2018
|
+0.60 / +4.00%
|
15.40
|
15.70
|
15.00
|
15.60
|
15.37
|
5.33
|
1,433,291
|
|
|
2/12/2018
|
+0.90 / +6.38%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.80
|
5.13
|
2,186,850
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,866,100
|
8.90
|
-1.11%
|
|
|
|
ACB
|
7,833,000
|
22.45
|
0.00%
|
|
|
|
BAB
|
9,700
|
12.10
|
-1.63%
|
|
|
|
BID
|
4,922,000
|
38.00
|
-0.26%
|
|
|
|
BVB
|
2,147,700
|
13.60
|
-0.73%
|
|
|
|
CTG
|
2,820,200
|
44.40
|
0.57%
|
|
|
|
EIB
|
10,887,600
|
24.70
|
0.41%
|
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|