|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
31.20
-0.60/-1.89%
3:09:14 PM
|
|
|
|
Closing price on 4/27/2018
|
|
| Open |
14.50 |
| High |
15.10 |
| Low |
14.50 |
| Volume |
2,466,958 |
| Split-adjusted Price |
5.13 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+0.40 / +2.74%
|
14.50
|
15.10
|
14.50
|
15.00
|
14.88
|
5.13
|
2,466,958
|
|
|
4/26/2018
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.30
|
14.60
|
14.69
|
4.99
|
3,137,293
|
|
|
4/24/2018
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.70
|
15.10
|
15.01
|
5.16
|
3,122,677
|
|
|
4/23/2018
|
-1.00 / -6.25%
|
16.30
|
16.30
|
14.50
|
15.00
|
15.36
|
5.13
|
4,847,120
|
|
|
4/20/2018
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.70
|
16.20
|
15.98
|
5.54
|
2,367,966
|
|
|
4/19/2018
|
-0.60 / -3.66%
|
16.70
|
16.70
|
15.80
|
15.80
|
16.00
|
5.40
|
4,974,700
|
|
|
4/18/2018
|
-0.30 / -1.80%
|
16.60
|
16.80
|
16.30
|
16.40
|
16.58
|
5.61
|
2,201,333
|
|
|
4/17/2018
|
+0.20 / +1.21%
|
17.00
|
17.20
|
16.30
|
16.70
|
16.52
|
5.71
|
2,553,100
|
|
|
4/16/2018
|
-0.40 / -2.37%
|
16.90
|
17.00
|
16.20
|
16.50
|
16.55
|
5.64
|
6,554,119
|
|
|
4/13/2018
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.60
|
16.80
|
16.88
|
5.74
|
8,319,974
|
|
|
4/12/2018
|
-0.10 / -0.59%
|
17.10
|
17.30
|
16.40
|
16.90
|
16.70
|
5.78
|
5,824,600
|
|
|
4/11/2018
|
-0.50 / -2.86%
|
17.70
|
18.00
|
16.90
|
17.00
|
17.27
|
5.81
|
7,656,045
|
|
|
4/10/2018
|
-0.50 / -2.78%
|
18.00
|
18.40
|
17.40
|
17.50
|
17.93
|
5.98
|
11,103,403
|
|
|
4/9/2018
|
+0.90 / +5.26%
|
17.30
|
18.10
|
17.20
|
18.00
|
17.71
|
6.15
|
10,480,586
|
|
|
4/6/2018
|
+1.10 / +6.75%
|
16.20
|
17.70
|
16.20
|
17.40
|
17.09
|
5.95
|
16,132,785
|
|
|
4/5/2018
|
+0.40 / +2.52%
|
15.90
|
16.40
|
15.70
|
16.30
|
16.10
|
5.57
|
10,256,936
|
|
|
4/4/2018
|
+0.70 / +4.61%
|
15.20
|
16.20
|
15.20
|
15.90
|
15.78
|
5.43
|
10,792,442
|
|
|
4/3/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.13
|
5.20
|
1,802,809
|
|
|
4/2/2018
|
+0.20 / +1.33%
|
15.10
|
15.30
|
14.90
|
15.20
|
15.13
|
5.20
|
2,556,449
|
|
|
3/30/2018
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.00
|
5.13
|
2,977,303
|
|
|
3/29/2018
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.13
|
5.16
|
4,246,943
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,012,100
|
8.00
|
-1.23%
|
|
|
|
ACB
|
6,783,000
|
21.00
|
0.00%
|
|
|
|
BAB
|
10,100
|
11.40
|
-1.72%
|
|
|
|
BID
|
2,792,100
|
35.25
|
-0.70%
|
|
|
|
BVB
|
2,869,500
|
12.90
|
-0.77%
|
|
|
|
CTG
|
3,467,900
|
38.20
|
-0.91%
|
|
|
|
EIB
|
8,974,600
|
24.10
|
-0.82%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|