Lien Viet Post Joint Stock Commercial Bank (LPB : HOSE)
Financials : Banks
|
31.95
-0.25/-0.78%
3:08:53 PM
|
|
|
Closing price on 5/31/2019
|
|
Open |
8.00 |
High |
8.10 |
Low |
7.90 |
Volume |
252,600 |
Split-adjusted Price |
2.88 |
|
|
LPB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.97
|
2.88
|
252,600
|
|
5/30/2019
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.02
|
2.88
|
816,800
|
|
5/29/2019
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
2.88
|
877,600
|
|
5/28/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.08
|
2.92
|
706,900
|
|
5/27/2019
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.13
|
2.92
|
660,300
|
|
5/24/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
2.96
|
397,300
|
|
5/23/2019
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
2.96
|
832,333
|
|
5/22/2019
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
2.99
|
570,400
|
|
5/21/2019
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.25
|
2.96
|
958,500
|
|
5/20/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
2.99
|
1,089,300
|
|
5/17/2019
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.28
|
2.96
|
404,700
|
|
5/16/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.29
|
2.99
|
305,100
|
|
5/15/2019
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
2.99
|
675,400
|
|
5/14/2019
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.24
|
2.96
|
645,000
|
|
5/13/2019
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.31
|
3.03
|
2,447,020
|
|
5/10/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.22
|
2.96
|
357,300
|
|
5/9/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.24
|
2.96
|
501,700
|
|
5/8/2019
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.21
|
2.96
|
490,500
|
|
5/7/2019
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.38
|
3.03
|
358,700
|
|
5/6/2019
|
-0.50 / -5.75%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.37
|
2.96
|
2,415,200
|
|
5/3/2019
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.67
|
3.14
|
2,202,800
|
|
5/2/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.70
|
3.17
|
323,600
|
|
4/26/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.77
|
3.17
|
494,100
|
|
4/25/2019
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.81
|
3.17
|
931,400
|
|
4/24/2019
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.82
|
3.17
|
415,700
|
|
4/23/2019
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.76
|
3.17
|
471,400
|
|
4/22/2019
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.71
|
3.10
|
647,500
|
|
4/19/2019
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.17
|
328,400
|
|
4/18/2019
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
3.14
|
296,800
|
|
4/17/2019
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.86
|
3.17
|
332,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
7,970,000
|
8.20
|
3.80%
|
|
|
ACB
|
7,858,900
|
21.40
|
-0.23%
|
|
|
BAB
|
19,200
|
11.60
|
0.87%
|
|
|
BID
|
4,671,900
|
36.50
|
0.55%
|
|
|
BVB
|
4,872,900
|
13.20
|
0.00%
|
|
|
CTG
|
5,580,900
|
39.55
|
-0.13%
|
|
|
EIB
|
11,241,900
|
21.75
|
-1.36%
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|