|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
31.95
+0.05/+0.16%
3:10:05 PM
|
|
|
|
Closing price on 4/15/2020
|
|
| Open |
6.50 |
| High |
7.30 |
| Low |
6.40 |
| Volume |
5,282,500 |
| Split-adjusted Price |
2.81 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2020
|
+0.60 / +9.23%
|
6.50
|
7.30
|
6.40
|
7.10
|
6.94
|
2.81
|
5,282,500
|
|
|
4/14/2020
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.45
|
2.57
|
1,755,000
|
|
|
4/13/2020
|
+0.20 / +3.13%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.51
|
2.61
|
2,774,800
|
|
|
4/10/2020
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.45
|
2.57
|
1,625,800
|
|
|
4/9/2020
|
+0.20 / +3.17%
|
6.30
|
6.70
|
6.30
|
6.50
|
6.51
|
2.57
|
4,537,900
|
|
|
4/8/2020
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.20
|
2.49
|
2,262,000
|
|
|
4/7/2020
|
-0.10 / -1.54%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.42
|
2.53
|
1,604,200
|
|
|
4/6/2020
|
+0.50 / +8.33%
|
6.10
|
6.60
|
6.10
|
6.50
|
6.35
|
2.57
|
4,082,634
|
|
|
4/3/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.01
|
2.37
|
3,169,100
|
|
|
4/1/2020
|
+0.50 / +8.93%
|
5.50
|
6.20
|
5.50
|
6.10
|
5.97
|
2.41
|
3,813,300
|
|
|
3/31/2020
|
0.00 / 0.00%
|
5.60
|
5.90
|
5.40
|
5.60
|
5.62
|
2.21
|
2,240,500
|
|
|
3/30/2020
|
-0.50 / -8.20%
|
6.00
|
6.00
|
5.30
|
5.60
|
5.57
|
2.21
|
2,402,239
|
|
|
3/27/2020
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.05
|
2.37
|
3,121,400
|
|
|
3/26/2020
|
-0.40 / -6.25%
|
6.30
|
6.40
|
5.90
|
6.00
|
6.06
|
2.37
|
2,563,800
|
|
|
3/25/2020
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.34
|
2.53
|
3,415,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|