|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
32.25
+0.30/+0.94%
10:04:54 AM
|
|
|
|
Closing price on 3/3/2020
|
|
| Open |
8.00 |
| High |
8.70 |
| Low |
7.90 |
| Volume |
4,432,350 |
| Split-adjusted Price |
3.44 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/11/2020
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.81
|
778,500
|
|
|
2/10/2020
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.04
|
2.77
|
522,500
|
|
|
2/7/2020
|
+0.10 / +1.41%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.08
|
2.85
|
1,486,300
|
|
|
2/6/2020
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.06
|
2.81
|
1,525,300
|
|
|
2/5/2020
|
-0.50 / -6.67%
|
7.50
|
7.50
|
6.90
|
7.00
|
7.05
|
2.77
|
2,219,500
|
|
|
2/4/2020
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.35
|
2.70
|
783,100
|
|
|
2/3/2020
|
-0.30 / -4.00%
|
7.40
|
7.40
|
6.90
|
7.20
|
7.04
|
2.60
|
2,169,100
|
|
|
1/31/2020
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.30
|
7.40
|
7.48
|
2.67
|
1,697,500
|
|
|
1/30/2020
|
-0.30 / -3.80%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.72
|
2.74
|
1,096,700
|
|
|
1/22/2020
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.92
|
2.88
|
410,200
|
|
|
1/21/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.87
|
2.81
|
546,100
|
|
|
1/20/2020
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.75
|
2.81
|
743,900
|
|
|
1/17/2020
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.69
|
2.78
|
670,100
|
|
|
1/16/2020
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.62
|
2.78
|
493,100
|
|
|
1/15/2020
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.59
|
2.74
|
566,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,457,200
|
8.20
|
1.23%
|
|
|
|
ACB
|
1,394,400
|
21.45
|
0.23%
|
|
|
|
BAB
|
7,700
|
11.70
|
0.86%
|
|
|
|
BID
|
420,500
|
36.35
|
-0.41%
|
|
|
|
BVB
|
1,015,100
|
13.40
|
0.75%
|
|
|
|
CTG
|
1,118,800
|
39.35
|
-0.51%
|
|
|
|
EIB
|
13,792,900
|
23.25
|
6.90%
|
|
|
|
|
Market Update
Last updated at 10:05:01 AM
|
|
|
|
|