|
Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
34.80
+0.30/+0.87%
3:09:52 PM
|
|
|
|
Closing price on 5/27/2024
|
|
| Open |
23.20 |
| High |
23.50 |
| Low |
23.15 |
| Volume |
33,159,510 |
| Split-adjusted Price |
20.08 |
|
|
LPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2024
|
-0.05 / -0.21%
|
23.20
|
23.50
|
23.15
|
23.45
|
23.32
|
20.08
|
33,159,510
|
|
|
5/24/2024
|
+0.20 / +0.86%
|
23.25
|
23.95
|
22.20
|
23.50
|
23.37
|
20.12
|
42,147,200
|
|
|
5/23/2024
|
+0.05 / +0.22%
|
23.25
|
23.45
|
22.90
|
23.30
|
23.10
|
19.95
|
37,323,000
|
|
|
5/22/2024
|
+0.45 / +1.97%
|
22.90
|
23.80
|
22.75
|
23.25
|
23.29
|
19.91
|
38,381,973
|
|
|
5/21/2024
|
-0.20 / -0.87%
|
23.20
|
23.20
|
22.60
|
22.80
|
22.79
|
19.52
|
39,390,100
|
|
|
5/20/2024
|
-0.20 / -0.86%
|
23.50
|
23.80
|
22.80
|
23.00
|
23.23
|
19.69
|
44,986,300
|
|
|
5/17/2024
|
+1.20 / +5.45%
|
22.30
|
23.30
|
22.20
|
23.20
|
22.91
|
19.86
|
40,469,400
|
|
|
5/16/2024
|
+1.40 / +6.80%
|
20.95
|
22.00
|
20.75
|
22.00
|
21.33
|
18.84
|
45,859,705
|
|
|
5/15/2024
|
+0.50 / +2.49%
|
20.10
|
20.95
|
20.10
|
20.60
|
20.70
|
17.64
|
36,834,800
|
|
|
5/14/2024
|
+0.20 / +1.01%
|
19.95
|
20.15
|
19.85
|
20.10
|
20.01
|
17.21
|
36,712,245
|
|
|
5/13/2024
|
-0.20 / -1.00%
|
20.15
|
20.15
|
19.85
|
19.90
|
20.00
|
17.04
|
36,870,900
|
|
|
5/10/2024
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.10
|
20.12
|
17.21
|
29,827,300
|
|
|
5/9/2024
|
-0.30 / -1.48%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.17
|
17.12
|
38,652,600
|
|
|
5/8/2024
|
-0.10 / -0.49%
|
20.40
|
20.90
|
20.30
|
20.30
|
20.47
|
17.38
|
39,545,300
|
|
|
5/7/2024
|
+0.10 / +0.49%
|
20.35
|
20.85
|
20.20
|
20.40
|
20.51
|
17.47
|
30,616,400
|
|
|
5/6/2024
|
+0.10 / +0.50%
|
20.20
|
20.55
|
20.20
|
20.30
|
20.33
|
17.38
|
33,386,400
|
|
|
5/3/2024
|
-0.30 / -1.46%
|
20.40
|
20.80
|
20.00
|
20.20
|
20.24
|
17.29
|
40,427,900
|
|
|
5/2/2024
|
-0.40 / -1.91%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.62
|
17.55
|
2,229,800
|
|
|
4/26/2024
|
+0.10 / +0.48%
|
20.80
|
20.90
|
19.95
|
20.90
|
20.46
|
17.89
|
5,838,400
|
|
|
4/25/2024
|
-0.25 / -1.19%
|
21.20
|
21.25
|
20.60
|
20.80
|
20.88
|
17.81
|
5,032,000
|
|
|
4/24/2024
|
+0.55 / +2.68%
|
20.60
|
21.05
|
20.50
|
21.05
|
20.79
|
18.02
|
5,714,700
|
|
|
4/23/2024
|
+0.20 / +0.99%
|
20.35
|
20.60
|
20.15
|
20.50
|
20.38
|
17.55
|
7,870,600
|
|
|
4/22/2024
|
+0.20 / +1.00%
|
20.10
|
20.35
|
19.70
|
20.30
|
20.12
|
17.38
|
8,210,000
|
|
|
4/19/2024
|
0.00 / 0.00%
|
19.60
|
20.10
|
18.70
|
20.10
|
19.61
|
17.21
|
14,717,500
|
|
|
4/17/2024
|
+0.65 / +3.34%
|
19.70
|
20.10
|
19.15
|
20.10
|
19.77
|
17.21
|
15,317,600
|
|
|
4/16/2024
|
+0.75 / +4.01%
|
18.70
|
19.55
|
18.70
|
19.45
|
19.19
|
16.65
|
10,937,500
|
|
|
4/15/2024
|
-0.85 / -4.35%
|
19.55
|
20.35
|
18.20
|
18.70
|
19.45
|
16.01
|
10,475,000
|
|
|
4/12/2024
|
+1.25 / +6.83%
|
18.45
|
19.55
|
18.40
|
19.55
|
19.10
|
16.74
|
15,144,300
|
|
|
4/11/2024
|
-0.45 / -2.40%
|
18.70
|
19.00
|
18.30
|
18.30
|
18.82
|
15.67
|
7,405,200
|
|
|
4/10/2024
|
+0.20 / +1.08%
|
18.80
|
19.00
|
18.70
|
18.75
|
18.84
|
16.05
|
13,050,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
748,600
|
7.50
|
1.35%
|
|
|
|
ACB
|
9,189,800
|
24.40
|
1.04%
|
|
|
|
BAB
|
4,500
|
11.00
|
0.00%
|
|
|
|
BID
|
3,137,300
|
35.25
|
0.43%
|
|
|
|
BVB
|
4,716,100
|
12.20
|
0.83%
|
|
|
|
CTG
|
8,966,900
|
37.85
|
1.07%
|
|
|
|
EIB
|
5,100,400
|
19.25
|
0.79%
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|